Wisesoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	11.00	11.24	11.00	11.00	11.00	-5.01%	12,315,800
Apr 28, 2026	11.99	12.10	11.58	11.58	11.58	-5.00%	6,504,690
Apr 27, 2026	11.84	12.20	11.75	12.19	12.19	4.91%	10,491,450
Apr 24, 2026	11.02	11.64	11.02	11.62	11.62	4.78%	8,171,800
Apr 23, 2026	11.25	11.28	11.03	11.09	11.09	-0.98%	2,242,670
Apr 22, 2026	11.27	11.33	11.11	11.20	11.20	-0.62%	3,300,000
Apr 21, 2026	11.40	11.45	11.23	11.27	11.27	-1.49%	5,059,500
Apr 20, 2026	11.77	11.78	11.37	11.44	11.44	-2.22%	5,829,850
Apr 17, 2026	11.71	11.90	11.63	11.70	11.70	-0.85%	4,829,000
Apr 16, 2026	11.72	11.94	11.48	11.80	11.80	0.85%	6,578,700
Apr 15, 2026	11.37	11.75	11.29	11.70	11.70	4.19%	6,382,750
Apr 14, 2026	11.20	11.33	11.10	11.23	11.23	3.31%	7,480,100
Apr 13, 2026	10.75	10.87	10.33	10.87	10.87	-	7,383,353
Apr 10, 2026	11.18	11.34	10.85	10.87	10.87	-2.60%	6,053,800
Apr 9, 2026	11.40	11.54	11.06	11.16	11.16	-2.62%	4,418,156
Apr 8, 2026	11.37	11.48	11.25	11.46	11.46	1.87%	3,529,302
Apr 7, 2026	11.55	11.60	11.22	11.25	11.25	-2.26%	2,901,600
Apr 3, 2026	11.27	11.63	11.19	11.51	11.51	2.22%	4,162,900
Apr 2, 2026	11.42	11.59	11.20	11.26	11.26	-2.00%	3,189,015
Apr 1, 2026	11.40	11.68	11.37	11.49	11.49	3.14%	4,510,230
Mar 31, 2026	11.55	11.60	11.12	11.14	11.14	-3.80%	4,708,779
Mar 30, 2026	11.79	11.90	11.45	11.58	11.58	-2.03%	4,852,150
Mar 27, 2026	11.20	11.89	11.18	11.82	11.82	2.34%	6,790,600
Mar 26, 2026	11.52	11.69	11.35	11.55	11.55	1.76%	5,835,050
Mar 25, 2026	10.82	11.35	10.82	11.35	11.35	5.00%	5,149,750
Mar 24, 2026	10.75	10.98	10.40	10.81	10.81	1.50%	4,316,979
Mar 23, 2026	10.93	11.08	10.56	10.65	10.65	-4.23%	7,086,791
Mar 20, 2026	11.83	11.94	11.12	11.12	11.12	-5.04%	10,925,500
Mar 19, 2026	11.70	11.97	11.42	11.71	11.71	0.17%	9,202,917
Mar 18, 2026	11.30	11.90	11.15	11.69	11.69	3.09%	16,268,210
Mar 17, 2026	11.12	11.34	11.07	11.34	11.34	5.00%	2,468,900
Mar 16, 2026	10.29	10.80	10.23	10.80	10.80	4.96%	7,748,850
Mar 13, 2026	10.38	10.44	10.24	10.29	10.29	-1.34%	2,958,300
Mar 12, 2026	10.56	10.57	10.37	10.43	10.43	-1.23%	2,917,300
Mar 11, 2026	10.52	10.63	10.46	10.56	10.56	0.28%	3,392,293
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