Wisynco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	20.14	20.16	20.10	20.14	20.14	-0.05%	23,297
Sep 3, 2026	20.15	20.17	20.13	20.15	20.15	-0.10%	11,449
Sep 2, 2026	20.17	20.17	20.00	20.17	20.17	0.85%	59,975
Sep 1, 2026	20.00	20.18	19.80	20.00	20.00	-	264,210
Aug 31, 2026	20.00	20.18	19.79	20.00	20.00	-0.84%	76,386
Aug 28, 2026	20.17	20.17	19.80	20.17	20.17	-0.05%	41,099
Aug 27, 2026	20.18	20.18	20.13	20.18	20.18	-	30,149
Aug 26, 2026	20.18	20.18	19.80	20.18	20.18	-	21,465
Aug 25, 2026	20.18	20.19	19.80	20.18	20.18	1.92%	44,681
Aug 24, 2026	19.80	20.19	19.80	19.80	19.80	-1.88%	274,947
Aug 21, 2026	20.18	20.19	19.80	20.18	20.18	1.71%	1,138,399
Aug 20, 2026	19.84	20.00	19.81	19.84	19.84	0.15%	68,161
Aug 19, 2026	19.81	19.85	19.80	19.81	19.81	-	54,876
Aug 18, 2026	19.81	19.85	19.80	19.81	19.81	0.05%	9,431
Aug 17, 2026	19.80	19.84	19.77	19.80	19.80	-0.05%	321,203
Aug 14, 2026	19.81	19.81	19.75	19.81	19.81	-	39,544
Aug 13, 2026	19.81	19.85	19.66	19.81	19.81	0.30%	47,137
Aug 12, 2026	19.75	19.89	19.21	19.75	19.75	-0.25%	34,106
Aug 11, 2026	19.80	19.89	19.21	19.80	19.80	-0.45%	23,599
Aug 10, 2026	19.89	20.00	19.75	19.89	19.89	-0.55%	174,597
Aug 7, 2026	20.00	20.00	19.80	20.00	20.00	1.01%	105,372
Aug 5, 2026	19.80	19.90	19.75	19.80	19.80	-0.40%	139,588
Aug 4, 2026	19.88	19.89	19.75	19.88	19.88	-0.05%	128,343
Aug 3, 2026	19.89	19.89	19.75	19.89	19.89	0.61%	33,876
Jul 31, 2026	19.77	19.85	19.75	19.77	19.77	-0.40%	70,183
Jul 30, 2026	19.85	19.85	19.50	19.85	19.85	-	152,948
Jul 29, 2026	19.85	19.92	19.50	19.85	19.85	-	126,747
Jul 28, 2026	19.85	19.92	19.50	19.85	19.85	1.79%	94,482
Jul 27, 2026	19.50	19.99	19.20	19.50	19.50	-1.61%	246,160
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