Wiscom System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	8.72	9.10	8.61	8.75	-	-3.74%	7,472,600
Jul 8, 2026	9.23	9.23	8.91	9.09	9.09	-0.87%	9,692,815
Jul 7, 2026	9.51	9.59	9.03	9.17	9.17	-2.24%	10,198,546
Jul 6, 2026	9.63	9.74	9.35	9.38	9.38	-2.19%	17,903,741
Jul 3, 2026	8.72	9.59	8.72	9.59	9.59	9.98%	12,414,896
Jul 2, 2026	8.73	8.98	8.68	8.72	8.72	-0.57%	7,460,700
Jul 1, 2026	8.84	8.95	8.53	8.77	8.77	-0.79%	9,029,200
Jun 30, 2026	8.69	9.06	8.57	8.84	8.84	1.03%	7,572,750
Jun 29, 2026	8.85	8.89	8.51	8.75	8.75	-1.91%	9,718,600
Jun 26, 2026	9.33	9.53	8.90	8.92	8.92	-4.34%	9,979,498
Jun 25, 2026	9.70	9.76	9.22	9.37	9.33	-3.60%	12,563,476
Jun 24, 2026	9.70	9.87	9.55	9.72	9.67	0.10%	13,771,577
Jun 23, 2026	9.29	9.78	9.21	9.71	9.66	4.41%	14,152,461
Jun 22, 2026	9.18	9.32	8.82	9.30	9.26	0.65%	10,190,610
Jun 18, 2026	9.22	9.32	9.13	9.24	9.20	-0.54%	5,138,912
Jun 17, 2026	9.68	9.68	9.22	9.29	9.25	-3.73%	8,687,250
Jun 16, 2026	9.49	9.75	9.36	9.65	9.60	1.90%	6,677,230
Jun 15, 2026	9.38	9.59	9.32	9.47	9.42	1.72%	5,673,200
Jun 12, 2026	9.40	9.42	9.12	9.31	9.27	0.98%	6,994,300
Jun 11, 2026	9.36	9.43	9.10	9.22	9.18	-2.02%	7,401,600
Jun 10, 2026	9.65	9.71	9.31	9.41	9.36	-3.49%	8,762,800
Jun 9, 2026	9.78	9.90	9.60	9.75	9.70	0.31%	7,101,870
Jun 8, 2026	9.88	10.16	9.53	9.72	9.67	-3.38%	9,569,340
Jun 5, 2026	10.19	10.25	9.90	10.06	10.01	-1.47%	8,276,940
Jun 4, 2026	10.42	10.61	10.09	10.21	10.16	-1.45%	9,436,180
Jun 3, 2026	10.50	10.55	10.23	10.36	10.31	-2.17%	9,000,902
Jun 2, 2026	10.70	10.79	10.40	10.59	10.54	-0.84%	7,958,767
Jun 1, 2026	10.59	10.82	10.53	10.68	10.63	0.85%	7,412,500
May 29, 2026	10.98	11.00	10.53	10.59	10.54	-3.90%	10,985,000
May 28, 2026	10.79	11.05	10.68	11.02	10.97	2.42%	9,485,360
May 27, 2026	10.88	11.03	10.70	10.76	10.71	-1.37%	10,030,570
May 26, 2026	11.34	11.34	10.75	10.91	10.86	-3.79%	12,982,500
May 25, 2026	11.08	11.35	11.06	11.34	11.29	2.62%	10,719,460
May 22, 2026	10.83	11.15	10.65	11.05	11.00	2.31%	10,749,800
May 21, 2026	11.17	11.50	10.77	10.80	10.75	-3.31%	15,192,310
May 20, 2026	11.36	11.46	11.10	11.17	11.12	-2.19%	9,200,547
May 19, 2026	11.21	11.43	11.15	11.42	11.37	1.60%	9,346,236
May 18, 2026	11.18	11.29	11.09	11.24	11.19	0.36%	7,765,640
May 15, 2026	11.26	11.40	11.13	11.20	11.15	-0.80%	9,662,073
May 14, 2026	11.68	11.73	11.28	11.29	11.24	-3.01%	11,753,490
May 13, 2026	11.37	11.74	11.33	11.64	11.58	1.93%	13,128,710
May 12, 2026	11.30	11.62	11.27	11.42	11.37	1.15%	13,947,900
May 11, 2026	11.25	11.42	11.25	11.29	11.24	0.36%	8,841,810
May 8, 2026	11.36	11.36	11.15	11.25	11.20	-0.97%	7,989,090
May 7, 2026	11.26	11.42	11.19	11.36	11.31	0.89%	8,971,478
May 6, 2026	11.23	11.33	11.21	11.26	11.21	0.27%	8,439,416
Apr 30, 2026	11.07	11.34	11.07	11.23	11.18	0.90%	10,328,080
Apr 29, 2026	10.62	11.34	10.62	11.13	11.08	5.90%	18,707,200
Apr 28, 2026	10.66	10.70	10.44	10.51	10.46	-1.68%	6,128,577
Apr 27, 2026	10.50	10.73	10.22	10.69	10.64	1.81%	9,603,752