Wieson Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	188,100
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
May 25, 2026	34.30	34.30	32.70	33.00	31.11	-1.93%	496,052
May 22, 2026	32.20	33.80	32.20	33.65	31.73	4.99%	519,209
May 21, 2026	31.65	32.40	31.65	32.05	30.22	1.42%	255,282
May 20, 2026	31.85	32.80	31.45	31.60	29.79	-0.63%	277,938
May 19, 2026	31.95	32.20	31.70	31.80	29.98	-1.40%	316,118
May 18, 2026	30.80	33.50	30.50	32.25	30.41	4.54%	638,538
May 15, 2026	30.85	31.50	30.80	30.85	29.09	0.16%	568,326
May 14, 2026	31.50	32.00	30.60	30.80	29.04	-1.28%	527,168
May 13, 2026	31.15	31.45	31.00	31.20	29.42	2.97%	551,216
May 12, 2026	30.60	30.80	30.10	30.30	28.57	-1.62%	447,542
May 11, 2026	31.60	31.60	30.80	30.80	29.04	-2.38%	626,262
May 8, 2026	32.00	32.75	31.55	31.55	29.75	-1.25%	358,874
May 7, 2026	31.90	32.35	31.70	31.95	30.12	0.16%	299,067
May 6, 2026	32.40	32.40	31.20	31.90	30.08	-1.54%	510,445
May 5, 2026	32.10	32.55	31.80	32.40	30.55	0.93%	294,591
May 4, 2026	32.15	33.00	32.05	32.10	30.26	0.16%	250,102
Apr 30, 2026	32.50	32.95	32.05	32.05	30.22	0.63%	228,686
Apr 29, 2026	31.85	32.75	31.10	31.85	30.03	-	234,766
Apr 28, 2026	31.65	32.30	31.55	31.85	30.03	0.63%	208,540
Apr 27, 2026	32.00	32.00	31.15	31.65	29.84	-1.09%	266,662