Wieson Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	24.55	24.70	24.00	24.10	24.10	-1.83%	234,950
Aug 4, 2026	24.15	24.80	23.75	24.55	24.55	1.66%	128,218
Aug 3, 2026	23.60	24.30	23.40	24.15	24.15	0.62%	137,250
Jul 31, 2026	23.90	24.50	23.50	24.00	24.00	1.69%	282,919
Jul 30, 2026	22.80	24.85	22.80	23.60	23.60	-5.22%	429,639
Jul 29, 2026	25.95	25.95	24.00	24.90	24.90	-2.73%	400,116
Jul 28, 2026	25.60	25.95	24.15	25.60	25.60	-1.35%	332,069
Jul 27, 2026	25.55	26.40	25.50	25.95	25.95	1.57%	192,570
Jul 24, 2026	26.35	26.45	25.50	25.55	25.55	-3.04%	258,549
Jul 23, 2026	27.20	27.20	26.35	26.35	26.35	-2.23%	204,263
Jul 22, 2026	27.00	27.45	26.80	26.95	26.95	0.19%	194,123
Jul 21, 2026	27.15	27.20	26.85	26.90	26.90	0.19%	133,158
Jul 20, 2026	27.70	27.75	26.45	26.85	26.85	-0.74%	209,593
Jul 17, 2026	28.70	28.70	27.05	27.05	27.05	-5.75%	583,259
Jul 16, 2026	29.30	29.30	28.40	28.70	28.70	-2.05%	204,106
Jul 15, 2026	28.40	29.30	28.40	29.30	29.30	3.35%	104,588
Jul 14, 2026	30.60	30.60	28.00	28.35	28.35	-5.50%	415,175
Jul 13, 2026	31.45	31.45	30.00	30.00	30.00	-4.61%	335,436
Jul 9, 2026	31.60	31.85	31.00	31.45	31.45	1.45%	151,070
Jul 8, 2026	30.80	31.20	30.50	31.00	31.00	0.65%	195,278
Jul 7, 2026	32.70	32.80	30.80	30.80	30.80	-5.23%	291,834
Jul 6, 2026	33.00	33.00	32.10	32.50	32.50	-	242,635
Jul 3, 2026	31.65	33.10	31.65	32.50	32.50	2.85%	233,363
Jul 2, 2026	30.85	32.00	30.80	31.60	31.60	1.28%	152,940
Jul 1, 2026	31.35	31.60	30.60	31.20	31.20	1.30%	187,676
Jun 30, 2026	30.80	31.00	30.60	30.80	30.80	0.65%	122,198
Jun 29, 2026	31.35	31.35	30.60	30.60	30.60	-0.16%	103,204
Jun 26, 2026	31.35	31.35	30.55	30.65	30.65	-2.70%	301,748
Jun 25, 2026	32.45	32.45	31.30	31.50	31.50	0.32%	266,358
Jun 24, 2026	31.70	32.00	31.35	31.40	31.40	-2.33%	314,061
Jun 23, 2026	33.05	33.05	31.00	32.15	32.15	-	573,630
Jun 22, 2026	32.05	32.25	31.80	32.15	32.15	0.16%	273,277
Jun 18, 2026	32.30	32.50	31.75	32.10	32.10	-0.31%	295,567
Jun 17, 2026	31.60	32.40	31.60	32.20	32.20	0.47%	188,199
Jun 16, 2026	32.85	32.85	31.70	32.05	32.05	-2.58%	504,938
Jun 15, 2026	34.20	34.20	32.80	32.90	32.90	-1.01%	359,952
Jun 12, 2026	36.50	36.50	35.00	35.25	33.23	0.43%	366,983
Jun 11, 2026	35.10	35.60	34.30	35.10	33.09	-0.71%	364,489
Jun 10, 2026	37.00	37.25	35.15	35.35	33.33	-5.10%	581,998
Jun 9, 2026	38.45	38.45	37.00	37.25	35.12	-1.72%	440,979
Jun 8, 2026	34.00	37.90	34.00	37.90	35.73	0.53%	416,721
Jun 5, 2026	40.40	40.40	37.20	37.70	35.54	-4.80%	831,208
Jun 4, 2026	39.85	40.80	38.90	39.60	37.34	-1.86%	884,922
Jun 3, 2026	39.30	41.50	37.20	40.35	38.04	5.08%	2,079,021
Jun 2, 2026	37.45	38.40	37.00	38.40	36.20	9.87%	796,616
Jun 1, 2026	34.40	36.00	34.40	34.95	32.95	1.75%	624,669
May 29, 2026	34.30	35.45	34.25	34.35	32.39	0.44%	358,853
May 28, 2026	34.20	35.00	34.05	34.20	32.24	-	488,756
May 27, 2026	33.50	34.20	33.30	34.20	32.24	2.70%	342,409
May 26, 2026	33.10	33.45	32.85	33.30	31.40	0.91%	259,032