Wieson Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.95	32.95	32.30	32.65	32.65	-2.39%	218,740
Mar 26, 2026	33.60	34.20	32.95	33.45	33.45	1.52%	277,670
Mar 25, 2026	32.60	33.35	32.50	32.95	32.95	1.85%	412,958
Mar 24, 2026	33.40	33.60	31.90	32.35	32.35	-1.07%	287,558
Mar 23, 2026	33.50	34.00	32.70	32.70	32.70	-3.25%	413,870
Mar 20, 2026	34.50	34.50	33.65	33.80	33.80	-1.17%	428,489
Mar 19, 2026	35.50	35.50	34.20	34.20	34.20	-2.84%	468,931
Mar 18, 2026	36.20	36.60	35.05	35.20	35.20	-2.49%	449,887
Mar 17, 2026	36.75	37.10	35.95	36.10	36.10	-1.77%	346,651
Mar 16, 2026	36.00	37.75	35.00	36.75	36.75	2.08%	620,941
Mar 13, 2026	35.80	36.40	35.15	36.00	36.00	2.86%	346,054
Mar 12, 2026	36.20	36.20	34.90	35.00	35.00	-3.31%	434,343
Mar 11, 2026	35.25	36.35	34.15	36.20	36.20	-	702,189
Mar 10, 2026	36.40	36.40	35.70	36.20	36.20	3.43%	143,480
Mar 9, 2026	36.00	36.00	34.35	35.00	35.00	-5.91%	330,602
Mar 6, 2026	37.20	37.45	36.55	37.20	37.20	-	252,225
Mar 5, 2026	37.70	37.80	36.60	37.20	37.20	1.92%	224,500
Mar 4, 2026	38.00	38.00	36.20	36.50	36.50	-5.07%	454,625
Mar 3, 2026	38.55	39.40	38.40	38.45	38.45	-0.26%	414,655
Mar 2, 2026	37.80	39.35	37.80	38.55	38.55	-2.65%	426,944
Feb 26, 2026	39.80	40.30	39.55	39.60	39.60	-1.25%	270,817
Feb 25, 2026	40.55	40.60	39.30	40.10	40.10	-1.35%	492,315
Feb 24, 2026	39.55	41.15	39.35	40.65	40.65	1.88%	406,659
Feb 23, 2026	38.85	40.20	38.85	39.90	39.90	3.10%	428,455
Feb 11, 2026	39.85	40.10	38.40	38.70	38.70	-2.89%	520,334
Feb 10, 2026	40.35	40.35	39.70	39.85	39.85	-1.36%	571,252
Feb 9, 2026	41.65	41.90	40.40	40.40	40.40	-1.94%	559,350
Feb 6, 2026	41.60	41.60	40.05	41.20	41.20	-0.96%	397,483
Feb 5, 2026	41.60	41.90	40.85	41.60	41.60	-	383,450
Feb 4, 2026	41.15	41.75	41.00	41.60	41.60	0.85%	231,917
Feb 3, 2026	41.20	41.95	40.40	41.25	41.25	0.12%	436,557
Feb 2, 2026	41.00	41.75	39.80	41.20	41.20	-1.44%	655,895
Jan 30, 2026	42.90	42.90	40.00	41.80	41.80	-2.68%	770,889
Jan 29, 2026	42.00	43.50	41.95	42.95	42.95	2.26%	957,502
Jan 28, 2026	42.00	42.80	41.90	42.00	42.00	0.48%	449,187
Jan 27, 2026	41.45	41.90	40.60	41.80	41.80	0.84%	473,607
Jan 26, 2026	41.75	42.00	40.95	41.45	41.45	-0.72%	379,709
Jan 23, 2026	41.75	41.75	40.65	41.75	41.75	0.72%	394,747
Jan 22, 2026	41.30	41.45	40.45	41.45	41.45	1.22%	524,871
Jan 21, 2026	42.55	42.55	40.80	40.95	40.95	-3.42%	728,632
Jan 20, 2026	42.05	42.55	41.65	42.40	42.40	0.83%	523,763
Jan 19, 2026	42.70	43.45	41.90	42.05	42.05	-1.52%	535,369
Jan 16, 2026	43.10	44.00	42.60	42.70	42.70	-1.27%	486,406
Jan 15, 2026	44.30	44.30	42.30	43.25	43.25	-2.37%	691,704
Jan 14, 2026	43.50	44.60	43.30	44.30	44.30	2.07%	461,992
Jan 13, 2026	42.40	43.40	41.80	43.40	43.40	3.21%	610,512
Jan 12, 2026	41.55	43.25	41.55	42.05	42.05	1.33%	857,713
Jan 9, 2026	42.75	43.25	41.25	41.50	41.50	-3.49%	1,135,014
Jan 8, 2026	43.60	44.80	43.00	43.00	43.00	-1.83%	480,116
Jan 7, 2026	44.30	44.85	43.65	43.80	43.80	-1.13%	626,330