Wisynco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	19.82	19.85	19.50	19.82	19.82	0.10%	22,594
Jul 23, 2026	19.80	19.80	19.39	19.80	19.80	3.13%	12,201
Jul 22, 2026	19.20	19.80	19.20	19.20	19.20	-	32,159
Jul 21, 2026	19.20	19.85	19.20	19.20	19.20	-3.27%	151,000
Jul 20, 2026	19.85	19.97	19.70	19.85	19.85	0.25%	38,770
Jul 17, 2026	19.80	19.90	19.70	19.80	19.80	0.10%	70,798
Jul 16, 2026	19.78	20.01	19.70	19.78	19.78	0.41%	46,425
Jul 15, 2026	19.70	20.04	19.20	19.70	19.70	0.97%	512,314
Jul 14, 2026	19.51	19.88	19.20	19.51	19.51	0.72%	70,681
Jul 13, 2026	19.37	20.05	19.31	19.37	19.37	-3.39%	46,044
Jul 10, 2026	20.05	20.05	19.20	20.05	20.05	1.47%	37,078
Jul 9, 2026	19.99	20.04	19.19	19.99	19.76	-0.45%	62,596
Jul 8, 2026	20.08	20.18	19.20	20.08	19.85	2.14%	51,384
Jul 7, 2026	19.66	20.14	19.19	19.66	19.43	-2.67%	109,775
Jul 6, 2026	20.20	20.21	18.64	20.20	19.97	5.15%	229,075
Jul 3, 2026	19.21	20.17	19.21	19.21	18.99	0.10%	23,359
Jul 2, 2026	19.19	20.22	19.19	19.19	18.97	-4.95%	1,016,146
Jul 1, 2026	20.19	20.20	19.90	20.19	19.96	1.20%	15,881
Jun 30, 2026	19.95	20.22	18.90	19.95	19.72	-1.34%	82,230
Jun 29, 2026	20.22	20.22	19.70	20.22	19.99	2.12%	38,498
Jun 26, 2026	19.80	20.22	18.98	19.80	19.57	-1.00%	54,221
Jun 25, 2026	20.00	20.50	19.95	20.00	19.77	-2.44%	11,391
Jun 24, 2026	20.50	20.50	19.06	20.50	20.26	0.44%	27,702
Jun 23, 2026	20.41	20.94	19.07	20.41	20.18	-2.62%	32,994
Jun 22, 2026	20.96	20.96	19.53	20.96	20.72	0.29%	16,987
Jun 19, 2026	20.90	20.90	19.53	20.90	20.66	4.50%	26,843
Jun 18, 2026	20.00	20.00	19.00	20.00	19.77	-1.48%	20,575
Jun 17, 2026	20.30	20.98	18.95	20.30	20.07	1.45%	105,139
Jun 16, 2026	20.01	20.71	19.85	20.01	19.78	0.05%	85,415
Jun 15, 2026	20.00	20.15	20.00	20.00	19.77	0.76%	156,922
Jun 12, 2026	19.85	20.00	19.50	19.85	19.62	-0.75%	19,901
Jun 11, 2026	20.00	20.00	18.96	20.00	19.77	2.56%	563,731
Jun 10, 2026	19.50	19.50	18.97	19.50	19.28	2.85%	10,752
Jun 9, 2026	18.96	19.50	18.96	18.96	18.74	-2.77%	1,062,670
Jun 8, 2026	19.50	19.50	19.40	19.50	19.28	-	182,223
Jun 5, 2026	19.50	19.50	19.19	19.50	19.28	1.62%	29,466
Jun 4, 2026	19.19	19.50	19.19	19.19	18.97	-1.59%	182,708
Jun 3, 2026	19.50	19.50	19.19	19.50	19.28	0.05%	67,581
Jun 2, 2026	19.49	19.50	19.00	19.49	19.27	-	31,718
Jun 1, 2026	19.49	19.50	18.97	19.49	19.27	0.41%	36,805
May 29, 2026	19.41	19.50	19.41	19.41	19.19	-0.46%	30,037
May 28, 2026	19.50	19.50	19.41	19.50	19.28	0.46%	209,706
May 27, 2026	19.41	19.50	19.41	19.41	19.19	-0.46%	39,946
May 26, 2026	19.50	19.50	19.20	19.50	19.28	1.83%	51,594
May 22, 2026	19.15	19.50	19.10	19.15	18.93	0.26%	531,175
May 21, 2026	19.10	19.20	18.97	19.10	18.88	0.53%	127,391
May 20, 2026	19.00	19.80	18.98	19.00	18.78	-2.61%	67,330
May 19, 2026	19.51	19.90	19.51	19.51	19.29	-1.96%	41,642
May 18, 2026	19.90	19.90	19.50	19.90	19.67	0.05%	188,842
May 15, 2026	19.89	19.90	18.93	19.89	19.66	-0.05%	68,735