Wiscom System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	10.83	11.03	10.72	10.86	-	-0.46%	5,236,970
May 26, 2026	11.34	11.34	10.75	10.91	10.91	-3.79%	12,982,500
May 25, 2026	11.08	11.35	11.06	11.34	11.34	2.62%	10,719,460
May 22, 2026	10.83	11.15	10.65	11.05	11.05	2.31%	10,749,800
May 21, 2026	11.17	11.50	10.77	10.80	10.80	-3.31%	15,192,310
May 20, 2026	11.36	11.46	11.10	11.17	11.17	-2.19%	9,200,547
May 19, 2026	11.21	11.43	11.15	11.42	11.42	1.60%	9,346,236
May 18, 2026	11.18	11.29	11.09	11.24	11.24	0.36%	7,765,640
May 15, 2026	11.26	11.40	11.13	11.20	11.20	-0.80%	9,662,073
May 14, 2026	11.68	11.73	11.28	11.29	11.29	-3.01%	11,753,490
May 13, 2026	11.37	11.74	11.33	11.64	11.64	1.93%	13,128,710
May 12, 2026	11.30	11.62	11.27	11.42	11.42	1.15%	13,947,900
May 11, 2026	11.25	11.42	11.25	11.29	11.29	0.36%	8,841,810
May 8, 2026	11.36	11.36	11.15	11.25	11.25	-0.97%	7,989,090
May 7, 2026	11.26	11.42	11.19	11.36	11.36	0.89%	8,971,478
May 6, 2026	11.23	11.33	11.21	11.26	11.26	0.27%	8,439,416
Apr 30, 2026	11.07	11.34	11.07	11.23	11.23	0.90%	10,328,080
Apr 29, 2026	10.62	11.34	10.62	11.13	11.13	5.90%	18,707,200
Apr 28, 2026	10.66	10.70	10.44	10.51	10.51	-1.68%	6,128,577
Apr 27, 2026	10.50	10.73	10.22	10.69	10.69	1.81%	9,603,752
Apr 24, 2026	10.48	10.60	10.32	10.50	10.50	0.19%	6,993,609
Apr 23, 2026	10.60	10.69	10.40	10.48	10.48	-1.32%	6,857,269
Apr 22, 2026	10.62	10.66	10.52	10.62	10.62	-	5,464,011
Apr 21, 2026	10.88	10.88	10.44	10.62	10.62	-1.58%	9,669,722
Apr 20, 2026	10.74	10.86	10.70	10.79	10.79	-	8,794,307
Apr 17, 2026	11.11	11.18	10.70	10.79	10.79	-3.57%	12,292,310
Apr 16, 2026	11.14	11.21	11.02	11.19	11.19	0.45%	6,058,800
Apr 15, 2026	11.13	11.26	11.08	11.14	11.14	0.09%	6,591,470
Apr 14, 2026	10.98	11.13	10.94	11.13	11.13	2.20%	7,383,400
Apr 13, 2026	10.78	10.92	10.74	10.89	10.89	0.09%	5,016,150
Apr 10, 2026	10.78	10.91	10.78	10.88	10.88	1.59%	5,683,530
Apr 9, 2026	10.82	10.85	10.67	10.71	10.71	-1.74%	6,060,900
Apr 8, 2026	10.75	10.91	10.75	10.90	10.90	3.32%	5,957,500
Apr 7, 2026	10.40	10.61	10.35	10.55	10.55	1.93%	5,473,182
Apr 3, 2026	10.67	10.77	10.31	10.35	10.35	-3.36%	7,703,730
Apr 2, 2026	10.95	10.98	10.56	10.71	10.71	-1.56%	7,827,570
Apr 1, 2026	10.77	10.91	10.72	10.88	10.88	2.64%	8,100,392
Mar 31, 2026	10.80	10.92	10.58	10.60	10.60	-1.76%	7,154,800
Mar 30, 2026	10.80	10.97	10.60	10.79	10.79	-1.82%	9,440,100
Mar 27, 2026	10.73	11.02	10.64	10.99	10.99	1.57%	7,440,151
Mar 26, 2026	11.12	11.22	10.77	10.82	10.82	-3.13%	8,152,500
Mar 25, 2026	10.98	11.22	10.97	11.17	11.17	1.92%	7,835,200
Mar 24, 2026	10.74	10.99	10.46	10.96	10.96	4.88%	10,851,770
Mar 23, 2026	10.97	11.09	10.41	10.45	10.45	-6.19%	15,109,220
Mar 20, 2026	11.51	11.72	11.13	11.14	11.14	-3.21%	11,114,070
Mar 19, 2026	11.50	11.70	11.44	11.51	11.51	-1.62%	8,875,542
Mar 18, 2026	11.40	11.71	11.38	11.70	11.70	2.99%	10,459,840
Mar 17, 2026	11.76	11.84	11.34	11.36	11.36	-3.32%	15,182,040
Mar 16, 2026	12.22	12.29	11.66	11.75	11.75	-3.61%	22,156,220
Mar 13, 2026	12.53	12.59	12.17	12.19	12.19	-2.71%	14,335,290