Wisesoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	9.90	10.38	9.81	10.33	10.33	4.45%	8,862,702
Dec 17, 2025	9.66	9.91	9.61	9.89	9.89	1.85%	3,819,701
Dec 16, 2025	9.64	9.79	9.55	9.71	9.71	0.41%	3,485,400
Dec 15, 2025	9.60	9.71	9.43	9.67	9.67	1.47%	3,518,416
Dec 12, 2025	9.43	9.55	9.35	9.53	9.53	0.42%	2,690,000
Dec 11, 2025	9.83	9.85	9.48	9.49	9.49	-3.46%	3,444,402
Dec 10, 2025	9.50	9.89	9.50	9.83	9.83	2.50%	5,353,856
Dec 9, 2025	9.38	9.72	9.27	9.59	9.59	2.35%	6,377,292
Dec 8, 2025	9.54	9.58	9.35	9.37	9.37	-1.06%	3,907,400
Dec 5, 2025	9.42	9.57	9.37	9.47	9.47	0.74%	3,121,400
Dec 4, 2025	9.26	9.52	9.25	9.40	9.40	0.53%	3,384,629
Dec 3, 2025	9.45	9.50	9.23	9.35	9.35	-1.89%	3,366,400
Dec 2, 2025	9.66	9.66	9.53	9.53	9.53	-1.45%	2,075,400
Dec 1, 2025	9.59	9.74	9.58	9.67	9.67	0.31%	2,502,600
Nov 28, 2025	9.60	9.76	9.52	9.64	9.64	1.37%	3,828,365
Nov 27, 2025	9.51	9.63	9.41	9.51	9.51	-0.52%	2,917,365
Nov 26, 2025	9.64	9.68	9.47	9.56	9.56	-1.34%	4,546,400
Nov 25, 2025	9.56	9.82	9.50	9.69	9.69	1.36%	5,163,600
Nov 24, 2025	9.43	9.68	9.16	9.56	9.56	2.47%	4,240,900
Nov 21, 2025	9.44	9.80	9.32	9.33	9.33	-2.41%	7,194,801
Nov 20, 2025	9.51	9.61	9.16	9.56	9.56	0.63%	6,942,628
Nov 19, 2025	9.72	9.78	9.43	9.50	9.50	-2.96%	6,348,940
Nov 18, 2025	10.03	10.06	9.69	9.79	9.79	-3.55%	9,546,953
Nov 17, 2025	10.37	10.37	10.08	10.15	10.15	-2.31%	7,823,150
Nov 14, 2025	10.39	10.46	10.33	10.39	10.39	-0.10%	3,099,802
Nov 13, 2025	10.36	10.56	10.30	10.40	10.40	0.39%	4,406,500