Wiscom System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	9.68	9.68	9.22	9.29	9.29	-3.73%	8,687,250
Jun 16, 2026	9.49	9.75	9.36	9.65	9.65	1.90%	6,677,230
Jun 15, 2026	9.38	9.59	9.32	9.47	9.47	1.72%	5,673,200
Jun 12, 2026	9.40	9.42	9.12	9.31	9.31	0.98%	6,994,300
Jun 11, 2026	9.36	9.43	9.10	9.22	9.22	-2.02%	7,401,600
Jun 10, 2026	9.65	9.71	9.31	9.41	9.41	-3.49%	8,762,800
Jun 9, 2026	9.78	9.90	9.60	9.75	9.75	0.31%	7,101,870
Jun 8, 2026	9.88	10.16	9.53	9.72	9.72	-3.38%	9,569,340
Jun 5, 2026	10.19	10.25	9.90	10.06	10.06	-1.47%	8,276,940
Jun 4, 2026	10.42	10.61	10.09	10.21	10.21	-1.45%	9,436,180
Jun 3, 2026	10.50	10.55	10.23	10.36	10.36	-2.17%	9,000,902
Jun 2, 2026	10.70	10.79	10.40	10.59	10.59	-0.84%	7,958,767
Jun 1, 2026	10.59	10.82	10.53	10.68	10.68	0.85%	7,412,500
May 29, 2026	10.98	11.00	10.53	10.59	10.59	-3.90%	10,985,000
May 28, 2026	10.79	11.05	10.68	11.02	11.02	2.42%	9,485,360
May 27, 2026	10.88	11.03	10.70	10.76	10.76	-1.37%	10,030,570
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