Wisher Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.20	12.65	12.15	12.45	12.45	2.47%	175,229
May 28, 2026	12.30	12.40	12.15	12.15	12.15	-1.22%	105,730
May 27, 2026	12.20	12.45	12.05	12.30	12.30	0.41%	87,343
May 26, 2026	12.00	12.65	11.90	12.25	12.25	2.08%	149,334
May 25, 2026	11.90	12.05	11.80	12.00	12.00	-0.41%	151,756
May 22, 2026	12.00	12.05	12.00	12.05	12.05	-	15,756
May 21, 2026	12.05	12.10	12.00	12.05	12.05	0.42%	37,659
May 20, 2026	11.90	12.00	11.90	12.00	12.00	-	50,873
May 19, 2026	11.95	12.00	11.90	12.00	12.00	0.42%	45,434
May 18, 2026	11.90	12.05	11.85	11.95	11.95	-	43,258
May 15, 2026	11.95	12.05	11.95	11.95	11.95	-	40,281
May 14, 2026	12.00	12.10	11.95	11.95	11.95	-1.24%	74,040
May 13, 2026	12.05	12.15	11.95	12.10	12.10	0.41%	38,010
May 12, 2026	12.10	12.20	12.00	12.05	12.05	-0.82%	93,586
May 11, 2026	12.30	12.30	12.10	12.15	12.15	-1.22%	64,289
May 8, 2026	12.45	12.45	12.15	12.30	12.30	-	52,194
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%	54,512
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%	89,287
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%	186,778
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	-	142,242
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%	26,623
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%	427,528
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%	421,479
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%	131,302