Wisesoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	10.58	10.58	10.44	10.53	10.53	0.57%	2,528,000
Mar 9, 2026	10.44	10.53	10.32	10.47	10.47	-1.69%	2,916,600
Mar 6, 2026	10.48	10.67	10.30	10.65	10.65	2.01%	3,763,500
Mar 5, 2026	10.31	10.59	10.31	10.44	10.44	2.05%	3,116,096
Mar 4, 2026	10.29	10.35	10.13	10.23	10.23	-0.39%	3,897,800
Mar 3, 2026	10.49	10.75	10.25	10.27	10.27	-2.10%	5,508,700
Mar 2, 2026	10.50	10.77	10.28	10.49	10.49	0.38%	5,469,842
Feb 27, 2026	10.34	10.45	10.33	10.45	10.45	0.58%	3,088,165
Feb 26, 2026	10.54	10.56	10.35	10.39	10.39	-1.24%	3,478,600
Feb 25, 2026	10.51	10.64	10.48	10.52	10.52	0.10%	2,742,750
Feb 24, 2026	10.54	10.58	10.42	10.51	10.51	0.77%	2,524,250
Feb 13, 2026	10.40	10.54	10.37	10.43	10.43	-0.48%	3,353,300
Feb 12, 2026	10.60	10.60	10.30	10.48	10.48	-0.85%	4,563,400
Feb 11, 2026	10.73	10.79	10.57	10.57	10.57	-0.47%	3,023,300
Feb 10, 2026	10.80	10.85	10.61	10.62	10.62	-1.85%	3,949,700
Feb 9, 2026	10.80	11.13	10.72	10.82	10.82	0.84%	5,622,900
Feb 6, 2026	10.32	10.75	10.27	10.73	10.73	2.78%	5,151,948
Feb 5, 2026	10.46	10.79	10.38	10.44	10.44	0.58%	7,282,200
Feb 4, 2026	10.50	10.61	10.10	10.38	10.38	-0.10%	8,462,886
Feb 3, 2026	10.68	10.82	10.38	10.39	10.39	-4.94%	11,967,280
Feb 2, 2026	11.38	11.85	10.93	10.93	10.93	-4.96%	9,668,150
Jan 30, 2026	12.10	12.20	11.50	11.50	11.50	-4.96%	13,881,410
Jan 29, 2026	12.05	12.50	12.05	12.10	12.10	1.68%	13,802,150
Jan 28, 2026	11.66	12.08	11.36	11.90	11.90	3.03%	12,167,380
Jan 27, 2026	11.26	11.64	11.26	11.55	11.55	2.94%	5,746,215
Jan 26, 2026	11.23	11.41	11.11	11.22	11.22	-0.53%	3,244,200
Jan 23, 2026	11.45	11.50	11.21	11.28	11.28	-1.14%	6,183,330
Jan 22, 2026	10.89	11.42	10.86	11.41	11.41	4.87%	6,819,501
Jan 21, 2026	11.16	11.28	10.87	10.88	10.88	-2.86%	3,743,500
Jan 20, 2026	11.17	11.35	11.12	11.20	11.20	0.18%	2,573,900
Jan 19, 2026	11.39	11.51	11.10	11.18	11.18	-2.27%	3,512,851
Jan 16, 2026	11.73	11.75	11.19	11.44	11.44	-1.55%	6,842,452
Jan 15, 2026	11.58	11.90	11.37	11.62	11.62	1.84%	6,731,755
Jan 14, 2026	10.86	11.43	10.80	11.41	11.41	4.78%	10,667,598
Jan 13, 2026	10.88	11.13	10.81	10.89	10.89	0.09%	4,913,300
Jan 12, 2026	10.99	11.08	10.71	10.88	10.88	-1.27%	6,231,365
Jan 9, 2026	10.95	11.08	10.80	11.02	11.02	-0.27%	4,440,200
Jan 8, 2026	10.92	11.19	10.90	11.05	11.05	1.19%	4,001,100
Jan 7, 2026	10.98	11.20	10.72	10.92	10.92	-0.64%	5,203,951
Jan 6, 2026	10.99	11.10	10.96	10.99	10.99	-0.63%	3,294,605
Jan 5, 2026	11.48	11.48	10.87	11.06	11.06	-1.78%	5,773,100
Dec 31, 2025	11.02	11.43	10.92	11.26	11.26	2.18%	4,985,600
Dec 30, 2025	11.30	11.89	11.02	11.02	11.02	-4.17%	8,078,152
Dec 29, 2025	11.50	11.70	11.22	11.50	11.50	-2.46%	6,587,902
Dec 26, 2025	12.12	12.18	11.63	11.79	11.79	1.64%	14,150,210
Dec 25, 2025	11.06	11.60	11.06	11.60	11.60	4.98%	8,281,846
Dec 24, 2025	10.70	11.15	10.67	11.05	11.05	3.27%	7,524,444
Dec 23, 2025	10.35	10.85	10.35	10.70	10.70	2.98%	6,983,800
Dec 22, 2025	10.50	10.56	10.25	10.39	10.39	-1.05%	5,681,997
Dec 19, 2025	10.22	10.72	10.22	10.50	10.50	1.65%	7,064,100