Wisher Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	13.10	13.15	12.70	12.90	12.90	-1.53%	94,518
Jul 16, 2026	13.10	13.10	12.90	13.10	13.10	0.77%	103,203
Jul 15, 2026	13.10	13.10	12.85	13.00	13.00	0.78%	104,885
Jul 14, 2026	12.65	13.00	12.60	12.90	12.90	3.20%	88,852
Jul 13, 2026	12.75	12.75	12.45	12.50	12.50	-1.96%	124,779
Jul 9, 2026	13.15	13.20	12.30	12.75	12.75	-3.04%	163,926
Jul 8, 2026	13.30	13.45	13.15	13.15	13.15	-2.95%	97,092
Jul 7, 2026	13.80	13.90	13.25	13.55	13.55	-0.73%	545,939
Jul 6, 2026	13.05	14.20	12.90	13.65	13.65	5.41%	748,096
Jul 3, 2026	12.55	13.05	12.55	12.95	12.95	2.78%	247,381
Jul 2, 2026	12.55	12.60	12.50	12.60	12.60	-0.40%	97,598
Jul 1, 2026	12.55	12.65	12.50	12.65	12.65	0.40%	137,348
Jun 30, 2026	12.60	12.75	12.50	12.60	12.60	-	123,662
Jun 29, 2026	12.60	12.80	12.45	12.60	12.60	-	128,502
Jun 26, 2026	12.55	12.75	12.50	12.60	12.60	-0.79%	70,579
Jun 25, 2026	12.70	12.80	12.50	12.70	12.70	-0.39%	103,152
Jun 24, 2026	12.45	12.75	12.40	12.75	12.75	2.41%	155,958
Jun 23, 2026	12.40	12.55	12.35	12.45	12.45	0.40%	95,499
Jun 22, 2026	12.45	12.55	12.40	12.40	12.40	-0.80%	136,965
Jun 18, 2026	12.45	12.55	12.40	12.50	12.50	0.40%	66,794
Jun 17, 2026	12.40	12.50	12.30	12.45	12.45	0.81%	166,329
Jun 16, 2026	12.40	12.50	12.35	12.35	12.35	-0.40%	118,307
Jun 15, 2026	12.40	12.50	12.35	12.40	12.40	-	73,869
Jun 12, 2026	12.50	12.50	12.30	12.40	12.40	-	223,320
Jun 11, 2026	12.10	12.45	12.10	12.40	12.40	1.64%	85,093
Jun 10, 2026	12.35	12.40	12.20	12.20	12.20	-1.61%	115,963
Jun 9, 2026	12.40	12.55	12.30	12.40	12.40	-	184,963
Jun 8, 2026	12.00	12.55	12.00	12.40	12.40	-0.40%	105,355
Jun 5, 2026	12.50	12.50	12.25	12.45	12.45	0.81%	218,934
Jun 4, 2026	12.75	12.75	12.30	12.35	12.35	-1.59%	229,944
Jun 3, 2026	12.45	12.70	12.40	12.55	12.55	0.40%	161,375
Jun 2, 2026	12.50	12.75	12.30	12.50	12.50	-	226,520
Jun 1, 2026	12.25	12.50	12.25	12.50	12.50	0.40%	103,647
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