Wayzim Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	33.86	34.06	33.58	33.72	33.72	-0.38%	706,500
Apr 28, 2026	33.50	34.07	33.50	33.85	33.85	0.53%	934,908
Apr 27, 2026	33.22	33.74	33.10	33.67	33.67	0.93%	689,388
Apr 24, 2026	32.48	33.50	32.48	33.36	33.36	1.68%	793,816
Apr 23, 2026	32.89	33.56	32.43	32.81	32.81	-0.58%	611,830
Apr 22, 2026	32.60	33.12	32.54	33.00	33.00	1.04%	515,065
Apr 21, 2026	33.29	33.29	32.57	32.66	32.66	-1.60%	413,926
Apr 20, 2026	33.00	33.20	32.89	33.19	33.19	0.33%	411,106
Apr 17, 2026	33.04	33.20	32.80	33.08	33.08	0.58%	394,667
Apr 16, 2026	32.96	33.00	32.50	32.89	32.89	0.12%	306,262
Apr 15, 2026	33.19	33.26	32.73	32.85	32.85	-0.54%	299,762
Apr 14, 2026	32.78	33.30	32.70	33.03	33.03	0.49%	649,041
Apr 13, 2026	31.99	33.08	31.95	32.87	32.87	2.37%	629,951
Apr 10, 2026	32.00	32.46	31.97	32.11	32.11	0.44%	381,979
Apr 9, 2026	31.92	32.08	31.25	31.97	31.97	0.31%	540,806
Apr 8, 2026	31.15	31.90	31.15	31.87	31.87	3.14%	349,150
Apr 7, 2026	30.58	31.11	30.31	30.90	30.90	1.01%	314,268
Apr 3, 2026	30.97	31.11	30.40	30.59	30.59	-1.23%	299,272
Apr 2, 2026	31.35	31.41	30.81	30.97	30.97	-0.80%	319,542
Apr 1, 2026	31.00	31.31	30.83	31.22	31.22	1.63%	357,374
Mar 31, 2026	31.27	31.46	30.68	30.72	30.72	-0.61%	424,605
Mar 30, 2026	31.23	31.23	30.80	30.91	30.91	-1.25%	251,565
Mar 27, 2026	30.83	31.31	30.50	31.30	31.30	1.33%	265,333
Mar 26, 2026	31.13	31.50	30.81	30.89	30.89	-0.77%	364,045
Mar 25, 2026	30.40	31.24	30.29	31.13	31.13	2.47%	476,395
Mar 24, 2026	29.82	30.46	29.44	30.38	30.38	2.60%	450,475
Mar 23, 2026	31.58	31.58	29.24	29.61	29.61	-6.24%	944,654
Mar 20, 2026	32.11	32.49	31.55	31.58	31.58	-1.62%	460,142
Mar 19, 2026	32.80	32.87	32.00	32.10	32.10	-2.43%	411,172
Mar 18, 2026	32.68	33.04	32.48	32.90	32.90	0.70%	423,571
Mar 17, 2026	33.10	33.50	32.66	32.67	32.67	-0.82%	455,543
Mar 16, 2026	33.03	33.30	32.85	32.94	32.94	0.12%	365,299
Mar 13, 2026	33.21	33.40	32.84	32.90	32.90	-0.48%	281,447
Mar 12, 2026	33.19	33.50	32.93	33.06	33.06	-1.02%	348,624
Mar 11, 2026	33.38	33.44	33.11	33.40	33.40	0.51%	359,149
Mar 10, 2026	32.60	33.28	32.45	33.23	33.23	2.85%	522,048
Mar 9, 2026	32.15	32.46	31.87	32.31	32.31	-0.09%	540,510
Mar 6, 2026	31.79	32.34	31.79	32.34	32.34	1.13%	379,345
Mar 5, 2026	31.68	32.23	31.68	31.98	31.98	1.72%	458,842
Mar 4, 2026	31.79	31.91	31.33	31.44	31.44	-1.66%	536,564
Mar 3, 2026	33.29	33.48	31.86	31.97	31.97	-4.17%	762,797
Mar 2, 2026	33.53	34.16	33.23	33.36	33.36	-0.83%	977,157
Feb 27, 2026	33.65	33.82	33.20	33.64	33.64	0.36%	628,488
Feb 26, 2026	33.69	33.73	33.35	33.52	33.52	-0.03%	416,239
Feb 25, 2026	33.53	33.92	33.42	33.53	33.53	-0.12%	433,154
Feb 24, 2026	33.50	33.74	33.30	33.57	33.57	1.14%	451,864
Feb 13, 2026	33.29	33.54	33.13	33.19	33.19	-0.18%	375,159
Feb 12, 2026	33.50	33.50	33.08	33.25	33.25	-0.72%	423,785
Feb 11, 2026	33.59	33.59	33.31	33.49	33.49	0.03%	303,398
Feb 10, 2026	33.50	33.60	33.20	33.48	33.48	0.03%	370,785
Feb 9, 2026	33.13	33.47	33.13	33.47	33.47	1.21%	401,044
Feb 6, 2026	33.07	33.40	32.81	33.07	33.07	0.49%	420,664
Feb 5, 2026	33.11	33.49	32.80	32.91	32.91	-0.60%	481,585
Feb 4, 2026	33.33	33.39	32.93	33.11	33.11	-0.66%	633,818
Feb 3, 2026	32.64	33.48	32.64	33.33	33.33	3.19%	1,199,487
Feb 2, 2026	32.11	33.80	32.11	32.30	32.30	0.69%	1,170,514
Jan 30, 2026	32.35	32.61	31.62	32.08	32.08	-0.77%	805,362
Jan 29, 2026	32.82	33.25	32.33	32.33	32.33	-1.52%	556,686
Jan 28, 2026	33.42	33.42	32.66	32.83	32.83	-1.11%	496,914
Jan 27, 2026	33.50	33.50	32.70	33.20	33.20	-0.39%	571,578
Jan 26, 2026	33.59	33.75	33.02	33.33	33.33	-0.77%	549,061
Jan 23, 2026	33.57	33.95	33.50	33.59	33.59	0.54%	650,187
Jan 22, 2026	33.56	33.84	33.34	33.41	33.41	-0.54%	521,203
Jan 21, 2026	33.30	33.71	33.30	33.59	33.59	0.42%	507,363
Jan 20, 2026	33.87	33.99	33.21	33.45	33.45	-0.95%	1,048,599
Jan 19, 2026	32.50	34.00	32.40	33.77	33.77	3.65%	1,671,422
Jan 16, 2026	32.47	32.83	32.20	32.58	32.58	0.34%	524,437
Jan 15, 2026	32.28	32.61	31.96	32.47	32.47	0.71%	635,729
Jan 14, 2026	32.10	32.75	32.00	32.24	32.24	0.06%	1,057,177
Jan 13, 2026	31.81	32.83	31.73	32.22	32.22	1.23%	1,304,050
Jan 12, 2026	31.54	31.93	31.44	31.83	31.83	1.18%	633,822
Jan 9, 2026	31.13	31.48	31.11	31.46	31.46	1.00%	439,942
Jan 8, 2026	31.11	31.28	30.90	31.15	31.15	0.13%	292,141
Jan 7, 2026	31.15	31.41	30.94	31.11	31.11	-	353,262
Jan 6, 2026	31.13	31.34	31.01	31.11	31.11	-0.10%	542,531
Jan 5, 2026	30.84	31.18	30.60	31.14	31.14	1.10%	489,610
Dec 31, 2025	30.42	30.86	30.30	30.80	30.80	0.98%	309,343
Dec 30, 2025	30.34	30.60	30.11	30.50	30.50	0.13%	395,371
Dec 29, 2025	30.39	30.69	30.37	30.46	30.46	0.16%	222,682
Dec 26, 2025	30.72	30.90	30.37	30.41	30.41	-1.17%	270,238
Dec 25, 2025	30.70	30.82	30.60	30.77	30.77	0.23%	221,098
Dec 24, 2025	30.40	30.74	30.39	30.70	30.70	0.99%	218,217
Dec 23, 2025	30.60	30.88	30.40	30.40	30.40	-0.91%	280,447
Dec 22, 2025	30.24	30.93	30.11	30.68	30.68	1.96%	382,997
Dec 19, 2025	29.60	30.15	29.36	30.09	30.09	1.97%	267,932
Dec 18, 2025	29.36	29.64	29.32	29.51	29.51	0.41%	215,801
Dec 17, 2025	29.30	29.53	29.04	29.39	29.39	-0.03%	325,694
Dec 16, 2025	29.64	29.73	29.29	29.40	29.40	-1.44%	289,545
Dec 15, 2025	30.06	30.07	29.71	29.83	29.83	-0.63%	246,141
Dec 12, 2025	30.03	30.20	29.92	30.02	30.02	0.10%	273,428
Dec 11, 2025	30.22	30.25	29.96	29.99	29.99	-0.76%	256,395
Dec 10, 2025	30.36	30.43	29.97	30.22	30.22	-0.72%	342,785
Dec 9, 2025	30.96	30.96	30.26	30.44	30.44	-1.20%	308,800
Dec 8, 2025	30.77	30.98	30.68	30.81	30.81	0.20%	314,612
Dec 5, 2025	30.51	30.77	30.37	30.75	30.75	0.33%	416,066
Dec 4, 2025	31.01	31.06	30.58	30.65	30.65	-0.94%	304,727
Dec 3, 2025	31.27	31.42	30.81	30.94	30.94	-0.77%	290,994
Dec 2, 2025	31.56	31.57	31.08	31.18	31.18	-0.89%	287,617
Dec 1, 2025	31.21	31.74	31.00	31.46	31.46	0.80%	419,225
Nov 28, 2025	31.09	31.28	30.83	31.21	31.21	0.61%	219,581