Wisesoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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