Wakefit Innovations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	142.76	145.90	132.30	134.51	134.51	-6.56%	2,949,619
May 21, 2026	144.00	148.90	140.00	143.96	143.96	0.76%	2,853,402
May 20, 2026	144.99	147.90	140.00	142.88	142.88	-0.98%	2,189,343
May 19, 2026	146.77	154.80	142.01	144.29	144.29	-5.13%	4,404,232
May 18, 2026	146.00	168.85	134.39	152.09	152.09	6.17%	27,914,740
May 15, 2026	122.00	143.56	122.00	143.25	143.25	19.73%	7,962,925
May 14, 2026	124.77	125.09	118.72	119.64	119.64	-3.34%	270,000
May 13, 2026	126.01	126.50	122.61	123.78	123.78	-2.05%	222,798
May 12, 2026	123.48	129.90	119.50	126.37	126.37	2.64%	812,174
May 11, 2026	128.47	130.00	121.80	123.12	123.12	-3.66%	1,599,082
May 8, 2026	132.50	133.11	126.65	127.80	127.80	-3.45%	471,678
May 7, 2026	134.50	136.06	130.15	132.37	132.37	-1.20%	497,914
May 6, 2026	141.00	141.96	133.45	133.98	133.98	-3.94%	450,812
May 5, 2026	141.30	143.55	139.00	139.47	139.47	-2.52%	127,241
May 4, 2026	138.06	147.50	138.06	143.07	143.07	3.64%	254,871
Apr 30, 2026	143.24	143.24	135.52	138.05	138.05	-3.14%	260,361
Apr 29, 2026	145.70	145.70	142.03	142.52	142.52	-1.42%	111,971
Apr 28, 2026	146.41	146.50	143.01	144.57	144.57	-0.47%	45,830
Apr 27, 2026	147.00	147.00	142.20	145.25	145.25	2.22%	76,960
Apr 24, 2026	146.99	147.90	141.30	142.09	142.09	-1.22%	106,433
Apr 23, 2026	147.10	147.65	143.50	143.85	143.85	-2.20%	135,812
Apr 22, 2026	148.54	149.99	146.03	147.09	147.09	-0.47%	110,434
Apr 21, 2026	149.40	150.78	147.06	147.78	147.78	0.57%	150,733
Apr 20, 2026	149.76	149.83	146.01	146.94	146.94	-1.14%	120,650
Apr 17, 2026	151.75	153.95	148.25	148.64	148.64	-2.05%	365,417
Apr 16, 2026	155.00	161.50	149.60	151.75	151.75	-0.73%	336,647
Apr 15, 2026	155.50	155.91	152.12	152.87	152.87	0.85%	125,884
Apr 13, 2026	147.00	152.78	146.50	151.58	151.58	-0.97%	67,998
Apr 10, 2026	152.23	155.95	151.40	153.06	153.06	1.14%	112,276
Apr 9, 2026	148.99	154.24	148.10	151.34	151.34	-0.28%	253,248
Apr 8, 2026	155.00	155.00	146.74	151.76	151.76	4.02%	191,650
Apr 7, 2026	144.42	150.00	144.42	145.89	145.89	-0.87%	108,305
Apr 6, 2026	147.24	150.00	143.82	147.17	147.17	-0.05%	82,788
Apr 2, 2026	147.00	148.59	142.23	147.25	147.25	-0.30%	120,843
Apr 1, 2026	151.95	158.50	145.78	147.69	147.69	-2.84%	270,529
Mar 30, 2026	153.00	153.99	147.50	152.01	152.01	-0.84%	305,100
Mar 27, 2026	160.98	161.22	149.70	153.30	153.30	-4.91%	870,450
Mar 25, 2026	165.95	167.64	159.64	161.22	161.22	-1.79%	205,990
Mar 24, 2026	160.64	173.00	157.21	164.16	164.16	5.92%	351,225
Mar 23, 2026	160.63	160.80	152.02	154.98	154.98	-4.48%	1,542,204
Mar 20, 2026	160.00	164.29	156.81	162.25	162.25	2.96%	482,213
Mar 19, 2026	162.52	164.75	157.22	157.58	157.58	-5.47%	321,057
Mar 18, 2026	156.41	169.40	156.41	166.69	166.69	5.81%	364,354
Mar 17, 2026	157.19	158.13	150.63	157.53	157.53	0.97%	246,496
Mar 16, 2026	162.00	162.94	154.34	156.01	156.01	-3.69%	257,031
Mar 13, 2026	169.40	169.90	159.51	161.98	161.98	-3.95%	200,234
Mar 12, 2026	170.00	171.47	166.28	168.64	168.64	-1.96%	150,932
Mar 11, 2026	177.54	180.00	170.10	172.02	172.02	-4.73%	413,120
Mar 10, 2026	172.00	182.20	171.42	180.56	180.56	5.04%	169,804
Mar 9, 2026	171.73	173.71	165.00	171.90	171.90	-0.13%	145,589