Wisynco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	19.85	20.00	19.50	19.85	19.85	-0.75%	19,901
Jun 11, 2026	20.00	20.00	18.96	20.00	20.00	2.56%	563,731
Jun 10, 2026	19.50	19.50	18.97	19.50	19.50	2.85%	10,752
Jun 9, 2026	18.96	19.50	18.96	18.96	18.96	-2.77%	1,062,670
Jun 8, 2026	19.50	19.50	19.40	19.50	19.50	-	182,223
Jun 5, 2026	19.50	19.50	19.19	19.50	19.50	1.62%	29,466
Jun 4, 2026	19.19	19.50	19.19	19.19	19.19	-1.59%	182,708
Jun 3, 2026	19.50	19.50	19.19	19.50	19.50	0.05%	67,581
Jun 2, 2026	19.49	19.50	19.00	19.49	19.49	-	31,718
Jun 1, 2026	19.49	19.50	18.97	19.49	19.49	0.41%	36,805
May 29, 2026	19.41	19.50	19.41	19.41	19.41	-0.46%	30,037
May 28, 2026	19.50	19.50	19.41	19.50	19.50	0.46%	209,706
May 27, 2026	19.41	19.50	19.41	19.41	19.41	-0.46%	39,946
May 26, 2026	19.50	19.50	19.20	19.50	19.50	1.83%	51,594
May 22, 2026	19.15	19.50	19.10	19.15	19.15	0.26%	531,175
May 21, 2026	19.10	19.20	18.97	19.10	19.10	0.53%	127,391
May 20, 2026	19.00	19.80	18.98	19.00	19.00	-2.61%	67,330
May 19, 2026	19.51	19.90	19.51	19.51	19.51	-1.96%	41,642
May 18, 2026	19.90	19.90	19.50	19.90	19.90	0.05%	188,842
May 15, 2026	19.89	19.90	18.93	19.89	19.89	-0.05%	68,735
May 14, 2026	19.90	20.24	19.88	19.90	19.90	-1.00%	218,652
May 13, 2026	20.10	20.25	20.10	20.10	20.10	-0.74%	57,668
May 12, 2026	20.25	20.99	20.25	20.25	20.25	-0.30%	132,338
May 11, 2026	20.31	20.31	20.14	20.31	20.31	-	16,371
May 8, 2026	20.31	20.40	19.90	20.31	20.31	-3.24%	62,273
May 7, 2026	20.99	20.99	20.31	20.99	20.99	1.60%	19,269
May 6, 2026	20.66	21.00	20.66	20.66	20.66	-1.62%	16,350
May 5, 2026	21.00	21.00	20.99	21.00	21.00	-	24,990
May 4, 2026	21.00	21.00	20.15	21.00	21.00	-	24,984
May 1, 2026	21.00	21.74	20.15	21.00	21.00	-3.23%	61,315
Apr 30, 2026	21.70	21.70	21.36	21.70	21.70	1.12%	88,748
Apr 29, 2026	21.46	21.73	20.17	21.46	21.46	-1.15%	31,623
Apr 28, 2026	21.71	21.73	19.90	21.71	21.71	-0.05%	163,043
Apr 27, 2026	21.72	21.72	20.10	21.72	21.72	0.05%	13,093
Apr 24, 2026	21.71	21.72	19.90	21.71	21.71	8.50%	61,420
Apr 23, 2026	20.01	21.81	20.01	20.01	20.01	-8.21%	66,763
Apr 22, 2026	21.80	21.81	21.80	21.80	21.80	-0.14%	21,098
Apr 21, 2026	21.83	21.83	19.94	21.83	21.83	9.15%	17,402
Apr 20, 2026	20.00	21.80	19.90	20.00	20.00	-7.71%	274,417
Apr 17, 2026	21.67	21.80	21.67	21.67	21.67	-0.14%	77,769
Apr 16, 2026	21.70	21.80	21.68	21.70	21.70	-	74,752
Apr 15, 2026	21.70	21.98	21.70	21.70	21.70	-	6,163
Apr 14, 2026	21.70	21.70	21.67	21.70	21.70	0.93%	18,426
Apr 13, 2026	21.50	21.95	21.50	21.50	21.50	-1.60%	24,535
Apr 10, 2026	21.85	22.00	21.70	21.85	21.85	-0.68%	9,983
Apr 9, 2026	22.00	22.00	21.55	22.00	22.00	0.46%	9,443
Apr 8, 2026	21.90	21.98	21.50	21.90	21.90	-0.36%	22,313
Apr 7, 2026	21.98	22.00	21.50	21.98	21.98	-0.09%	68,893
Apr 2, 2026	22.00	22.00	21.50	22.00	22.00	2.33%	72,364
Apr 1, 2026	21.50	22.00	21.50	21.50	21.50	-2.27%	99,191