Wiscom System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.16	12.52	12.06	12.30	12.30	0.49%	11,009,440
Feb 5, 2026	12.66	12.69	12.22	12.24	12.24	-4.00%	13,913,710
Feb 4, 2026	12.56	12.82	12.51	12.75	12.75	1.27%	13,770,230
Feb 3, 2026	12.32	12.60	12.16	12.59	12.59	2.78%	12,727,500
Feb 2, 2026	12.32	12.64	12.24	12.25	12.25	-	16,661,150
Jan 30, 2026	12.31	12.37	12.01	12.25	12.25	-0.81%	13,621,980
Jan 29, 2026	12.36	12.62	12.19	12.35	12.35	-0.72%	11,612,570
Jan 28, 2026	12.47	12.78	12.33	12.44	12.44	-0.40%	13,062,890
Jan 27, 2026	12.70	12.80	12.15	12.49	12.49	-2.27%	19,958,770
Jan 26, 2026	12.87	13.09	12.68	12.78	12.78	-0.70%	17,300,280
Jan 23, 2026	12.90	13.00	12.72	12.87	12.87	0.23%	17,641,660
Jan 22, 2026	13.05	13.14	12.78	12.84	12.84	-1.31%	17,546,506
Jan 21, 2026	12.99	13.16	12.88	13.01	13.01	-1.29%	19,811,470
Jan 20, 2026	13.28	13.40	13.03	13.18	13.18	-0.83%	32,464,760
Jan 19, 2026	12.65	13.29	12.62	13.29	13.29	4.73%	39,189,510
Jan 16, 2026	13.10	13.26	12.64	12.69	12.69	-	28,526,550
Jan 15, 2026	12.70	12.91	12.54	12.69	12.69	-0.78%	18,664,300
Jan 14, 2026	12.97	13.10	12.55	12.79	12.79	-1.24%	31,951,500
Jan 13, 2026	12.69	13.41	12.69	12.95	12.95	1.57%	38,385,180
Jan 12, 2026	13.06	13.13	12.70	12.75	12.75	-1.32%	29,851,010
Jan 9, 2026	12.38	13.60	12.38	12.92	12.92	4.36%	49,819,400
Jan 8, 2026	12.09	12.40	12.01	12.38	12.38	1.98%	21,356,020
Jan 7, 2026	12.00	12.25	11.91	12.14	12.14	0.58%	16,253,910
Jan 6, 2026	11.97	12.10	11.89	12.07	12.07	0.84%	15,014,550
Jan 5, 2026	11.87	12.04	11.85	11.97	11.97	1.44%	13,462,130
Dec 31, 2025	11.82	11.93	11.56	11.80	11.80	-0.42%	10,814,960
Dec 30, 2025	11.92	12.02	11.75	11.85	11.85	-1.09%	9,289,720
Dec 29, 2025	11.90	12.15	11.86	11.98	11.98	0.17%	12,982,840
Dec 26, 2025	11.99	12.05	11.83	11.96	11.96	-0.33%	11,808,700
Dec 25, 2025	11.87	12.07	11.70	12.00	12.00	0.93%	13,689,300
Dec 24, 2025	11.66	11.92	11.59	11.89	11.89	1.80%	9,973,030
Dec 23, 2025	11.81	11.89	11.60	11.68	11.68	-1.60%	9,657,600
Dec 22, 2025	12.02	12.13	11.82	11.87	11.87	-0.50%	11,774,000
Dec 19, 2025	11.46	12.15	11.46	11.93	11.93	4.10%	17,013,700
Dec 18, 2025	11.50	11.63	11.42	11.46	11.46	-0.78%	8,126,010
Dec 17, 2025	11.68	11.75	11.24	11.55	11.55	-1.45%	15,207,190
Dec 16, 2025	11.96	12.05	11.66	11.72	11.72	-1.92%	10,701,870
Dec 15, 2025	11.70	12.08	11.70	11.95	11.95	1.44%	14,530,660
Dec 12, 2025	11.71	11.98	11.71	11.78	11.78	0.68%	13,955,080
Dec 11, 2025	11.98	12.08	11.68	11.70	11.70	-2.01%	12,339,930
Dec 10, 2025	12.03	12.11	11.84	11.94	11.94	-1.40%	14,569,200
Dec 9, 2025	12.03	12.39	11.98	12.11	12.11	0.25%	20,991,700
Dec 8, 2025	12.15	12.20	11.97	12.08	12.08	-0.58%	14,532,770
Dec 5, 2025	11.92	12.19	11.86	12.15	12.15	2.10%	14,555,701
Dec 4, 2025	12.10	12.20	11.83	11.90	11.90	-1.73%	14,870,920
Dec 3, 2025	12.26	12.29	11.98	12.11	12.11	-0.25%	17,483,300
Dec 2, 2025	12.20	12.26	11.94	12.14	12.14	0.41%	20,511,820
Dec 1, 2025	11.95	12.13	11.77	12.09	12.09	1.17%	40,959,460
Nov 28, 2025	10.86	11.95	10.86	11.95	11.95	10.04%	34,470,600
Nov 27, 2025	10.86	11.04	10.86	10.86	10.86	0.09%	7,079,100