Wieson Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	40.40	40.40	37.20	37.70	37.70	-4.80%	825,973
Jun 4, 2026	39.85	40.80	38.90	39.60	39.60	-1.86%	880,855
Jun 3, 2026	39.30	41.50	37.20	40.35	40.35	5.08%	2,079,021
Jun 2, 2026	37.45	38.40	37.00	38.40	38.40	9.87%	796,616
Jun 1, 2026	34.40	36.00	34.40	34.95	34.95	1.75%	624,669
May 29, 2026	34.30	35.45	34.25	34.35	34.35	0.44%	358,853
May 28, 2026	34.20	35.00	34.05	34.20	34.20	-	488,741
May 27, 2026	33.50	34.20	33.30	34.20	34.20	2.70%	342,409
May 26, 2026	33.10	33.45	32.85	33.30	33.30	0.91%	254,803
May 25, 2026	34.30	34.30	32.70	33.00	33.00	-1.93%	496,052
May 22, 2026	32.20	33.80	32.20	33.65	33.65	4.99%	519,209
May 21, 2026	31.65	32.40	31.65	32.05	32.05	1.42%	255,282
May 20, 2026	31.85	32.80	31.45	31.60	31.60	-0.63%	277,938
May 19, 2026	31.95	32.20	31.70	31.80	31.80	-1.40%	314,831
May 18, 2026	30.80	33.50	30.50	32.25	32.25	4.54%	638,538
May 15, 2026	30.85	31.50	30.80	30.85	30.85	0.16%	568,326
May 14, 2026	31.50	32.00	30.60	30.80	30.80	-1.28%	526,585
May 13, 2026	31.15	31.45	31.00	31.20	31.20	2.97%	550,141
May 12, 2026	30.60	30.80	30.10	30.30	30.30	-1.62%	447,542
May 11, 2026	31.60	31.60	30.80	30.80	30.80	-2.38%	626,262
May 8, 2026	32.00	32.75	31.55	31.55	31.55	-1.25%	358,874
May 7, 2026	31.90	32.35	31.70	31.95	31.95	0.16%	299,067
May 6, 2026	32.40	32.40	31.20	31.90	31.90	-1.54%	510,445
May 5, 2026	32.10	32.55	31.80	32.40	32.40	0.93%	294,591
May 4, 2026	32.15	33.00	32.05	32.10	32.10	0.16%	250,102
Apr 30, 2026	32.50	32.95	32.05	32.05	32.05	0.63%	228,686
Apr 29, 2026	31.85	32.75	31.10	31.85	31.85	-	234,766
Apr 28, 2026	31.65	32.30	31.55	31.85	31.85	0.63%	208,540
Apr 27, 2026	32.00	32.00	31.15	31.65	31.65	-1.09%	266,662
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