Wisher Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	12.45	12.45	12.15	12.30	12.30	-	52,114
May 7, 2026	12.25	12.45	12.25	12.30	12.30	-0.40%	67,764
May 6, 2026	12.20	12.45	12.20	12.35	12.35	1.23%	107,698
May 5, 2026	12.05	12.20	12.05	12.20	12.20	0.41%	52,368
May 4, 2026	12.00	12.15	12.00	12.15	12.15	0.41%	45,193
Apr 30, 2026	12.10	12.15	12.00	12.10	12.10	-	48,391
Apr 29, 2026	12.20	12.30	12.10	12.10	12.10	-0.82%	258,653
Apr 28, 2026	12.20	12.20	12.05	12.20	12.20	-	47,460
Apr 27, 2026	12.45	12.45	12.05	12.20	12.20	-2.01%	119,621
Apr 24, 2026	12.50	12.55	12.30	12.45	12.45	-0.40%	81,366
Apr 23, 2026	12.65	12.70	12.40	12.50	12.50	-1.19%	72,180
Apr 22, 2026	12.55	12.70	12.50	12.65	12.65	0.80%	89,202
Apr 21, 2026	12.50	12.70	12.40	12.55	12.55	-0.40%	79,910
Apr 20, 2026	12.70	12.75	12.55	12.60	12.60	-0.79%	55,880
Apr 17, 2026	13.05	13.10	12.60	12.70	12.70	-3.05%	147,099
Apr 16, 2026	12.90	13.20	12.90	13.10	13.10	1.16%	185,698
Apr 15, 2026	12.75	12.95	12.70	12.95	12.95	1.57%	117,561
Apr 14, 2026	12.50	13.00	12.50	12.75	12.75	2.82%	122,379
Apr 13, 2026	12.35	12.55	12.30	12.40	12.40	0.81%	75,002
Apr 10, 2026	12.30	12.50	12.25	12.30	12.30	0.41%	73,076
Apr 9, 2026	12.25	12.45	12.15	12.25	12.25	-	142,232
Apr 8, 2026	12.25	12.35	12.15	12.25	12.25	0.41%	109,421
Apr 7, 2026	12.20	12.25	12.15	12.20	12.20	-	41,828
Apr 2, 2026	12.20	12.25	12.15	12.20	12.20	-0.41%	48,389
Apr 1, 2026	12.15	12.55	12.15	12.25	12.25	1.24%	173,622
Mar 31, 2026	12.10	12.20	12.10	12.10	12.10	-0.41%	26,503
Mar 30, 2026	12.05	12.20	12.00	12.15	12.15	-0.41%	112,981
Mar 27, 2026	12.15	12.25	12.10	12.20	12.20	0.41%	52,589
Mar 26, 2026	12.00	12.15	11.95	12.15	12.15	1.25%	82,694
Mar 25, 2026	12.10	12.15	12.00	12.00	12.00	-0.41%	427,518
Mar 24, 2026	12.00	12.10	11.80	12.05	12.05	1.26%	250,842
Mar 23, 2026	12.05	12.15	11.85	11.90	11.90	-1.65%	419,443
Mar 20, 2026	12.10	12.15	12.00	12.10	12.10	-0.41%	315,767
Mar 19, 2026	12.25	12.25	12.10	12.15	12.15	-0.41%	58,231
Mar 18, 2026	12.35	12.35	12.10	12.20	12.20	-0.41%	130,638
Mar 17, 2026	12.30	12.30	12.25	12.25	12.25	-0.41%	295,078
Mar 16, 2026	12.30	12.35	12.20	12.30	12.30	-	342,938
Mar 13, 2026	12.35	12.35	12.10	12.30	12.30	-0.81%	151,214
Mar 12, 2026	12.40	12.45	12.25	12.40	12.40	-	202,534
Mar 11, 2026	12.35	12.40	12.25	12.40	12.40	-	122,204
Mar 10, 2026	12.30	12.55	12.30	12.40	12.40	0.81%	462,132
Mar 9, 2026	12.30	12.40	12.25	12.30	12.30	-1.20%	52,639
Mar 6, 2026	12.40	12.50	12.35	12.45	12.45	-	86,740
Mar 5, 2026	12.35	12.50	12.25	12.45	12.45	0.81%	130,728
Mar 4, 2026	12.35	12.40	12.15	12.35	12.35	-0.80%	114,438
Mar 3, 2026	12.40	12.50	12.35	12.45	12.45	0.40%	78,818
Mar 2, 2026	12.50	12.50	12.40	12.40	12.40	-0.80%	69,169
Feb 26, 2026	12.50	12.50	12.40	12.50	12.50	-	47,680
Feb 25, 2026	12.50	12.55	12.40	12.50	12.50	-	57,662
Feb 24, 2026	12.40	12.50	12.35	12.50	12.50	-	22,533