Wisesoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	11.59	11.70	11.38	11.69	11.69	1.12%	4,051,702
May 19, 2026	11.41	11.67	11.32	11.56	11.56	1.76%	3,021,350
May 18, 2026	11.78	11.80	11.26	11.36	11.36	-4.14%	6,795,700
May 15, 2026	11.60	11.90	11.60	11.85	11.85	1.63%	4,143,800
May 14, 2026	11.96	12.06	11.55	11.66	11.66	-3.24%	4,994,000
May 13, 2026	11.77	12.10	11.63	12.05	12.05	1.77%	6,053,824
May 12, 2026	11.95	12.20	11.78	11.84	11.84	-1.91%	7,968,500
May 11, 2026	12.05	12.38	11.96	12.07	12.07	2.03%	8,700,821
May 8, 2026	11.90	12.10	11.71	11.83	11.83	1.02%	9,723,000
May 7, 2026	11.12	11.71	11.10	11.71	11.71	5.02%	5,900,900
May 6, 2026	10.99	11.25	10.98	11.15	11.15	2.20%	5,961,350
Apr 30, 2026	11.12	11.19	10.80	10.91	10.91	-0.82%	7,060,200
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