Wisynco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	21.00	21.20	20.86	21.00	21.00	0.48%	53,885
Nov 6, 2026	20.90	20.90	20.86	20.90	20.90	-	49,753
Nov 5, 2026	20.90	20.90	20.80	20.90	20.90	0.48%	10,020
Nov 4, 2026	20.80	20.95	20.80	20.80	20.80	-	65,276
Nov 3, 2026	20.80	20.90	20.80	20.80	20.80	-	26,595
Nov 2, 2026	20.80	20.95	20.80	20.80	20.80	-0.48%	20,046
Oct 30, 2026	20.90	20.95	20.80	20.90	20.90	-0.24%	4,216
Oct 29, 2026	20.95	20.95	20.80	20.95	20.95	-	298,384
Oct 28, 2026	20.95	20.95	20.65	20.95	20.95	1.70%	42,106
Oct 27, 2026	20.60	20.70	20.60	20.60	20.60	-0.48%	86,060
Oct 26, 2026	20.70	20.70	20.60	20.70	20.70	0.39%	325,497
Oct 23, 2026	20.62	20.63	20.61	20.62	20.62	-	10,354
Oct 22, 2026	20.62	20.95	20.61	20.62	20.62	0.10%	7,943
Oct 21, 2026	20.60	20.80	20.60	20.60	20.60	-	50,846
Oct 20, 2026	20.60	20.76	20.60	20.60	20.60	-0.77%	154,190
Oct 16, 2026	20.76	20.76	20.60	20.76	20.76	0.29%	4,944
Oct 15, 2026	20.70	20.76	20.60	20.70	20.70	-	25,506
Oct 14, 2026	20.70	20.70	20.60	20.70	20.70	0.58%	49,432
Oct 13, 2026	20.58	20.58	20.53	20.58	20.58	0.10%	81,343
Oct 12, 2026	20.56	20.56	20.52	20.56	20.56	0.15%	22,713
Oct 9, 2026	20.53	20.56	20.52	20.53	20.53	-0.10%	28,938
Oct 8, 2026	20.55	20.55	20.50	20.55	20.55	0.24%	9,402
Oct 7, 2026	20.50	20.55	20.50	20.50	20.50	-0.24%	20,127
Oct 6, 2026	20.55	20.58	20.30	20.55	20.55	0.74%	28,766
Oct 5, 2026	20.40	20.50	20.30	20.40	20.40	-0.49%	42,558
Oct 2, 2026	20.50	20.60	20.30	20.50	20.50	-0.49%	26,660
Oct 1, 2026	20.60	20.60	20.30	20.60	20.60	0.64%	192,251
Sep 30, 2026	20.47	20.90	20.47	20.47	20.47	-1.11%	109,907
Sep 29, 2026	20.70	21.00	20.70	20.70	20.70	-0.48%	36,351
Sep 28, 2026	20.80	20.82	20.50	20.80	20.80	0.10%	42,171
Sep 25, 2026	20.78	20.78	20.50	20.78	20.78	0.48%	91,059
Sep 24, 2026	20.68	20.80	20.50	20.68	20.68	0.88%	48,125
Sep 23, 2026	20.50	20.80	20.50	20.50	20.50	-0.05%	86,505
Sep 22, 2026	20.51	20.82	20.47	20.51	20.51	0.05%	88,695
Sep 21, 2026	20.50	20.50	20.31	20.50	20.50	0.05%	9,616
Sep 18, 2026	20.49	20.82	20.30	20.49	20.49	-0.05%	102,523
Sep 17, 2026	20.50	20.60	20.50	20.50	20.50	-0.49%	3,681
Sep 16, 2026	20.60	20.60	20.20	20.60	20.60	-	119,243
Sep 15, 2026	20.60	20.81	20.20	20.60	20.60	-1.06%	16,637
Sep 14, 2026	20.82	20.99	20.15	20.82	20.82	3.17%	241,916
Sep 11, 2026	20.18	20.18	20.15	20.18	20.18	0.10%	74,529
Sep 10, 2026	20.16	20.17	20.16	20.16	20.16	-0.05%	19,295
Sep 9, 2026	20.17	20.17	20.10	20.17	20.17	-	27,731
Sep 8, 2026	20.17	20.17	20.11	20.17	20.17	0.20%	21,315
Sep 7, 2026	20.13	20.17	20.13	20.13	20.13	-0.05%	28,530
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