Wisher Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	11.35	11.55	11.20	11.50	11.50	0.88%	147,957
Nov 5, 2026	11.60	11.60	11.35	11.40	11.40	-1.72%	184,395
Nov 4, 2026	11.60	11.65	11.40	11.60	11.60	-0.43%	194,978
Nov 3, 2026	11.65	11.70	11.50	11.65	11.65	-	169,656
Nov 2, 2026	11.65	11.90	11.55	11.65	11.65	-0.43%	329,002
Oct 30, 2026	11.65	11.70	11.55	11.70	11.70	-	60,194
Oct 29, 2026	11.55	11.70	11.55	11.70	11.70	0.43%	42,637
Oct 28, 2026	11.50	11.70	11.45	11.65	11.65	0.87%	207,822
Oct 27, 2026	11.45	11.55	11.40	11.55	11.55	0.87%	57,405
Oct 22, 2026	11.65	11.80	11.45	11.45	11.45	-2.55%	257,034
Oct 21, 2026	11.70	11.85	11.50	11.75	11.75	-	357,417
Oct 20, 2026	11.65	11.80	11.50	11.75	11.75	0.43%	232,387
Oct 19, 2026	11.90	11.90	11.65	11.70	11.70	-2.09%	200,158
Oct 16, 2026	11.85	12.00	11.85	11.95	11.95	0.84%	47,023
Oct 15, 2026	11.80	11.90	11.70	11.85	11.85	-0.84%	57,940
Oct 14, 2026	11.95	12.05	11.70	11.95	11.95	-	205,852
Oct 13, 2026	11.70	11.95	11.70	11.95	11.95	2.14%	132,682
Oct 12, 2026	11.65	11.70	11.60	11.70	11.70	0.43%	19,419
Oct 8, 2026	11.55	11.65	11.50	11.65	11.65	0.43%	81,588
Oct 7, 2026	11.55	11.60	11.45	11.60	11.60	0.87%	46,661
Oct 6, 2026	11.65	11.75	11.45	11.50	11.50	-1.29%	72,939
Oct 5, 2026	11.65	11.75	11.60	11.65	11.65	-	78,150
Oct 2, 2026	11.65	11.65	11.55	11.65	11.65	-	28,536
Oct 1, 2026	11.60	11.70	11.60	11.65	11.65	-	52,021
Sep 30, 2026	11.60	11.65	11.55	11.65	11.65	0.87%	33,443
Sep 29, 2026	11.65	11.65	11.45	11.55	11.55	-0.43%	73,543
Sep 24, 2026	11.60	11.65	11.60	11.60	11.60	-	19,251
Sep 23, 2026	11.55	11.65	11.50	11.60	11.60	-	273,176
Sep 22, 2026	11.65	11.70	11.50	11.60	11.60	0.43%	173,090
Sep 21, 2026	11.65	11.80	11.55	11.55	11.55	-1.28%	190,789
Sep 18, 2026	11.55	11.75	11.55	11.70	11.70	1.30%	219,714
Sep 17, 2026	11.80	11.85	11.55	11.55	11.55	-1.28%	453,088
Sep 16, 2026	11.90	12.00	11.70	11.70	11.70	-2.09%	204,531
Sep 15, 2026	11.90	11.95	11.80	11.95	11.95	0.42%	30,280
Sep 14, 2026	11.90	11.95	11.75	11.90	11.90	-	78,804
Sep 11, 2026	11.95	12.00	11.85	11.90	11.90	-0.83%	97,918
Sep 10, 2026	11.85	12.00	11.85	12.00	12.00	0.42%	99,984
Sep 9, 2026	11.95	12.00	11.85	11.95	11.95	0.84%	101,909
Sep 8, 2026	11.95	11.95	11.75	11.85	11.85	-0.42%	187,562
Sep 7, 2026	11.95	12.00	11.85	11.90	11.90	-	117,788
Sep 4, 2026	11.90	12.05	11.85	11.90	11.90	-0.42%	156,805
Sep 3, 2026	12.10	12.40	11.95	11.95	11.95	-1.65%	467,856
Sep 2, 2026	12.30	12.40	12.05	12.15	12.15	-1.62%	273,191
Sep 1, 2026	12.05	12.35	12.00	12.35	12.35	2.49%	314,076
Aug 31, 2026	11.95	12.10	11.85	12.05	12.05	0.42%	219,640
Aug 28, 2026	12.00	12.45	11.95	12.00	12.00	0.42%	320,572
Aug 27, 2026	12.00	12.10	11.90	11.95	11.95	-1.24%	349,851
Aug 26, 2026	12.00	12.15	11.95	12.10	12.10	0.83%	147,989
Aug 25, 2026	12.05	12.05	11.90	12.00	12.00	-0.41%	129,699
Aug 24, 2026	12.15	12.20	12.00	12.05	12.05	-0.82%	94,823