Wilson Bayly Holmes-Ovcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	144.01	156.00	142.84	147.57	147.57	-0.43%	166,945
Mar 20, 2026	149.38	151.22	147.33	148.20	148.20	-0.39%	381,806
Mar 19, 2026	151.51	151.51	144.26	148.78	148.78	-1.98%	183,633
Mar 18, 2026	156.40	159.05	151.79	151.79	151.79	-2.30%	122,150
Mar 17, 2026	159.56	160.08	154.93	155.36	155.36	-2.77%	272,226
Mar 16, 2026	157.50	162.52	155.03	159.78	159.78	0.78%	154,718
Mar 13, 2026	162.02	166.45	157.53	158.54	158.54	-0.94%	166,112
Mar 12, 2026	162.50	162.50	159.00	160.04	160.04	-1.56%	100,368
Mar 11, 2026	166.75	166.75	160.59	162.58	162.58	-2.08%	159,459
Mar 10, 2026	167.70	171.75	164.37	166.04	166.04	1.70%	145,007
Mar 9, 2026	173.01	173.06	163.26	163.26	163.26	-6.30%	216,400
Mar 6, 2026	181.07	183.07	173.78	174.23	174.23	-4.70%	442,077
Mar 5, 2026	178.44	183.79	178.27	182.83	182.83	2.46%	239,699
Mar 4, 2026	178.89	181.02	171.17	178.44	178.44	1.20%	460,254
Mar 3, 2026	209.98	209.98	175.89	176.32	176.32	-16.51%	412,584
Mar 2, 2026	209.60	212.31	207.43	211.19	211.19	-0.03%	77,212
Feb 27, 2026	209.97	214.51	208.95	211.26	211.26	0.30%	241,083
Feb 26, 2026	208.98	212.27	205.59	210.62	210.62	1.76%	147,343
Feb 25, 2026	204.81	208.32	204.15	206.98	206.98	0.97%	179,275
Feb 24, 2026	200.00	205.99	198.96	205.00	205.00	0.91%	123,726
Feb 23, 2026	195.97	204.45	194.00	203.16	203.16	4.39%	117,149
Feb 20, 2026	194.09	195.49	193.72	194.61	194.61	0.62%	252,314
Feb 19, 2026	190.50	194.00	190.50	193.41	193.41	1.70%	158,507
Feb 18, 2026	184.26	190.90	184.26	190.18	190.18	1.63%	96,695
Feb 17, 2026	185.50	188.02	185.50	187.13	187.13	0.24%	85,782
Feb 16, 2026	186.04	187.46	184.88	186.68	186.68	1.03%	64,656
Feb 13, 2026	179.00	189.65	179.00	184.77	184.77	-1.17%	88,354
Feb 12, 2026	180.00	188.79	180.00	186.95	186.95	0.34%	83,889
Feb 11, 2026	182.73	187.00	182.73	186.31	186.31	0.38%	167,002
Feb 10, 2026	182.53	186.51	181.47	185.60	185.60	1.70%	133,015
Feb 9, 2026	179.99	183.85	177.86	182.50	182.50	1.72%	280,324
Feb 6, 2026	176.63	179.42	174.86	179.42	179.42	2.11%	92,360
Feb 5, 2026	176.62	177.03	174.88	175.72	175.72	-0.03%	132,826
Feb 4, 2026	178.21	178.78	173.33	175.77	175.77	-0.97%	52,549
Feb 3, 2026	174.50	178.08	174.26	177.50	177.50	2.60%	123,306
Feb 2, 2026	170.29	174.59	168.85	173.00	173.00	-0.57%	74,932
Jan 30, 2026	172.11	174.26	171.18	174.00	174.00	0.87%	213,708
Jan 29, 2026	172.55	175.09	172.30	172.50	172.50	-0.13%	219,231
Jan 28, 2026	172.09	173.51	169.84	172.72	172.72	0.58%	151,061
Jan 27, 2026	173.93	173.93	171.01	171.73	171.73	-0.16%	88,740
Jan 26, 2026	173.81	174.48	171.50	172.00	172.00	-0.38%	190,548
Jan 23, 2026	173.23	174.05	170.75	172.65	172.65	0.96%	151,193
Jan 22, 2026	168.02	172.37	168.02	171.00	171.00	1.79%	80,604
Jan 21, 2026	168.43	168.43	163.35	168.00	168.00	1.51%	107,616
Jan 20, 2026	168.01	168.45	162.99	165.50	165.50	-1.51%	94,051
Jan 19, 2026	168.50	180.00	165.85	168.03	168.03	-0.28%	297,798
Jan 16, 2026	168.73	170.19	166.81	168.50	168.50	-0.14%	174,649
Jan 15, 2026	173.45	173.66	167.02	168.73	168.73	-1.60%	162,592
Jan 14, 2026	167.89	173.90	167.89	171.48	171.48	0.45%	98,984
Jan 13, 2026	173.14	173.97	169.38	170.71	170.71	-1.83%	92,180