Wieson Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	33.05	33.05	31.45	32.00	32.00	-0.62%	268,315
Apr 23, 2026	33.80	33.80	31.70	32.20	32.20	-3.45%	459,640
Apr 22, 2026	34.10	34.10	33.30	33.35	33.35	-1.04%	259,517
Apr 21, 2026	33.10	34.00	33.10	33.70	33.70	1.97%	465,968
Apr 20, 2026	32.70	34.05	32.60	33.05	33.05	1.54%	422,179
Apr 17, 2026	32.10	32.85	31.45	32.55	32.55	0.77%	342,772
Apr 16, 2026	32.70	32.70	31.85	32.30	32.30	1.10%	246,819
Apr 15, 2026	31.05	32.10	31.00	31.95	31.95	3.40%	389,718
Apr 14, 2026	31.70	31.70	30.85	30.90	30.90	-2.52%	313,488
Apr 13, 2026	29.95	31.70	29.80	31.70	31.70	5.32%	398,597
Apr 10, 2026	31.90	31.90	29.95	30.10	30.10	-7.10%	838,470
Apr 9, 2026	32.80	32.90	31.75	32.40	32.40	0.15%	278,331
Apr 8, 2026	32.60	33.70	32.20	32.35	32.35	0.62%	199,575
Apr 7, 2026	31.90	32.50	31.65	32.15	32.15	2.72%	233,405
Apr 2, 2026	31.90	32.15	31.20	31.30	31.30	-2.80%	162,041
Apr 1, 2026	31.30	32.25	31.30	32.20	32.20	4.38%	191,927
Mar 31, 2026	30.90	31.95	30.70	30.85	30.85	-1.91%	248,422
Mar 30, 2026	32.10	32.10	31.25	31.45	31.45	-3.68%	285,009
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