Wisesoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.15	9.44	9.11	9.29	9.29	3.22%	5,278,200
Jul 30, 2026	8.82	9.28	8.82	9.00	9.00	0.90%	6,879,727
Jul 29, 2026	8.74	9.20	8.74	8.92	8.92	2.06%	4,475,827
Jul 28, 2026	8.63	8.92	8.63	8.74	8.74	0.69%	4,875,402
Jul 27, 2026	8.41	8.71	8.36	8.68	8.68	3.09%	4,646,465
Jul 24, 2026	8.57	8.61	8.40	8.42	8.42	-2.88%	4,083,100
Jul 23, 2026	8.55	8.73	8.42	8.67	8.67	1.64%	4,789,000
Jul 22, 2026	8.58	8.72	8.45	8.53	8.53	-0.81%	4,187,900
Jul 21, 2026	8.54	8.62	7.98	8.60	8.60	0.12%	7,708,500
Jul 20, 2026	9.27	9.32	8.45	8.59	8.59	-6.43%	8,313,441
Jul 17, 2026	9.66	9.85	9.08	9.18	9.18	-5.46%	7,246,914
Jul 16, 2026	9.77	9.94	9.59	9.71	9.71	0.41%	5,619,400
Jul 15, 2026	9.39	9.78	9.17	9.67	9.67	3.76%	6,409,450
Jul 14, 2026	9.39	9.63	9.22	9.32	9.32	1.19%	6,320,600
Jul 13, 2026	9.54	9.58	9.09	9.21	9.21	-2.85%	4,756,900
Jul 10, 2026	9.32	9.73	9.24	9.48	9.48	1.28%	5,605,957
Jul 9, 2026	9.51	9.54	9.19	9.36	9.36	-1.47%	5,549,759
Jul 8, 2026	9.70	9.70	9.44	9.50	9.50	-1.86%	5,855,300
Jul 7, 2026	10.01	10.11	9.61	9.68	9.68	-4.35%	6,964,600
Jul 6, 2026	10.26	10.36	10.07	10.12	10.12	-1.27%	5,994,552
Jul 3, 2026	10.25	10.32	9.99	10.25	10.25	0.69%	5,816,000
Jul 2, 2026	10.16	10.35	10.07	10.18	10.18	0.30%	6,860,300
Jul 1, 2026	9.99	10.65	9.95	10.15	10.15	2.53%	9,690,350
Jun 30, 2026	9.87	10.22	9.56	9.90	9.90	-1.10%	7,260,765
Jun 29, 2026	10.87	10.87	9.80	10.01	10.01	-7.91%	14,203,530
Jun 26, 2026	10.50	10.87	10.37	10.87	10.87	10.02%	12,603,700
Jun 24, 2026	10.33	10.42	9.88	9.88	9.88	-5.00%	7,020,900
Jun 23, 2026	10.28	10.57	10.12	10.40	10.40	-0.86%	4,790,150
Jun 22, 2026	10.96	10.96	10.49	10.49	10.49	-4.98%	7,189,600
Jun 18, 2026	11.11	11.24	10.91	11.04	11.04	-0.54%	4,409,300
Jun 17, 2026	11.04	11.26	10.95	11.10	11.10	-0.18%	2,927,250
Jun 16, 2026	10.86	11.22	10.86	11.12	11.12	1.37%	3,557,100
Jun 15, 2026	11.09	11.31	10.88	10.97	10.97	-2.05%	3,611,250
Jun 12, 2026	10.98	11.31	10.98	11.20	11.20	0.90%	2,714,300
Jun 11, 2026	10.80	11.33	10.50	11.10	11.10	1.83%	3,023,050
Jun 10, 2026	10.90	11.16	10.77	10.90	10.90	-1.71%	2,438,100
Jun 9, 2026	11.05	11.24	10.91	11.09	11.09	1.46%	2,416,867
Jun 8, 2026	10.88	11.11	10.72	10.93	10.93	-2.50%	3,404,740
Jun 5, 2026	11.40	11.45	11.17	11.21	11.21	-2.52%	4,602,918
Jun 4, 2026	11.45	11.66	11.20	11.50	11.50	-1.03%	6,097,617
Jun 3, 2026	11.79	11.89	11.55	11.62	11.62	-3.17%	6,147,650
Jun 2, 2026	11.99	12.06	11.83	12.00	12.00	0.08%	3,344,100
Jun 1, 2026	11.72	12.08	11.62	11.99	11.99	1.44%	4,095,250
May 29, 2026	12.15	12.25	11.75	11.82	11.82	-3.82%	6,868,650
May 28, 2026	11.98	12.32	11.86	12.29	12.29	2.76%	7,574,700
May 27, 2026	11.84	12.13	11.73	11.96	11.96	0.34%	7,095,553
May 26, 2026	11.88	11.93	11.56	11.92	11.92	-	5,077,300
May 25, 2026	11.87	12.08	11.60	11.92	11.92	1.36%	7,505,400
May 22, 2026	11.28	11.76	11.28	11.76	11.76	5.00%	7,757,551
May 21, 2026	11.69	12.04	11.11	11.20	11.20	-4.19%	7,314,700