Wilson Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	18.77	18.80	18.75	18.76	18.76	0.05%	61,600
Dec 2, 2025	18.75	18.77	18.75	18.75	18.75	0.05%	189,600
Dec 1, 2025	18.73	18.77	18.73	18.74	18.74	0.05%	35,400
Nov 28, 2025	18.72	18.77	18.71	18.73	18.73	0.11%	86,400
Nov 27, 2025	18.75	18.77	18.71	18.71	18.71	-	8,300
Nov 26, 2025	18.72	18.74	18.71	18.71	18.71	0.05%	15,500
Nov 25, 2025	18.71	18.75	18.70	18.70	18.70	0.05%	40,900
Nov 24, 2025	18.68	18.73	18.67	18.69	18.69	0.05%	332,500
Nov 21, 2025	18.72	18.72	18.68	18.68	18.68	-0.27%	23,000
Nov 19, 2025	18.68	18.73	18.67	18.73	18.73	0.16%	53,800
Nov 18, 2025	18.64	18.70	18.63	18.70	18.70	-	69,900
Nov 17, 2025	18.65	18.70	18.65	18.70	18.70	0.11%	44,300
Nov 14, 2025	18.60	18.69	18.60	18.68	18.68	0.05%	84,700
Nov 13, 2025	18.64	18.67	18.60	18.67	18.67	0.11%	256,400
Nov 12, 2025	18.64	18.65	18.56	18.65	18.65	0.54%	189,600
Nov 11, 2025	18.65	18.65	18.55	18.55	18.55	-0.27%	329,000
Nov 10, 2025	18.59	18.65	18.59	18.60	18.60	0.11%	217,000
Nov 7, 2025	18.56	18.64	18.56	18.58	18.58	-0.05%	102,500
Nov 6, 2025	18.64	18.64	18.48	18.59	18.59	-0.32%	1,365,700
Nov 5, 2025	18.59	18.65	18.58	18.65	18.65	0.32%	389,800
Nov 4, 2025	18.61	18.64	18.54	18.59	18.59	-0.05%	147,800
Nov 3, 2025	18.56	18.60	18.52	18.60	18.60	0.11%	236,600
Oct 31, 2025	18.47	18.58	18.47	18.58	18.58	0.43%	2,886,700
Oct 30, 2025	18.50	18.53	18.48	18.50	18.50	-0.11%	509,200
Oct 29, 2025	18.43	18.52	18.43	18.52	18.52	0.60%	285,600
Oct 28, 2025	18.45	18.51	18.41	18.41	18.41	-0.43%	3,322,500
Oct 27, 2025	18.53	18.60	18.49	18.49	18.49	0.05%	2,122,700
Oct 24, 2025	18.50	18.52	18.47	18.48	18.48	0.05%	332,700
Oct 23, 2025	18.45	18.50	18.45	18.47	18.47	0.16%	198,400
Oct 22, 2025	18.43	18.52	18.43	18.44	18.44	-0.32%	1,224,200
Oct 21, 2025	18.44	18.50	18.36	18.50	18.50	0.33%	908,600
Oct 20, 2025	18.44	18.46	18.44	18.44	18.44	0.11%	8,622,500
Oct 17, 2025	18.41	18.45	18.41	18.42	18.42	0.11%	14,195,300
Oct 16, 2025	18.43	18.43	18.40	18.40	18.40	0.05%	1,833,400
Oct 15, 2025	18.38	18.43	18.38	18.39	18.39	-0.05%	1,504,200
Oct 14, 2025	18.37	18.40	18.37	18.40	18.40	0.16%	635,000
Oct 13, 2025	18.38	18.38	18.36	18.37	18.37	0.05%	1,214,100
Oct 10, 2025	18.35	18.37	18.35	18.36	18.36	0.05%	1,216,300
Oct 9, 2025	18.33	18.38	18.33	18.35	18.35	0.05%	2,345,900
Oct 8, 2025	18.31	18.34	18.31	18.34	18.34	0.11%	313,600
Oct 7, 2025	18.29	18.33	18.29	18.32	18.32	0.11%	1,096,900
Oct 6, 2025	18.27	18.32	18.26	18.30	18.30	0.11%	1,673,000
Oct 3, 2025	18.29	18.30	18.27	18.28	18.28	0.11%	748,000
Oct 2, 2025	18.28	18.28	18.26	18.26	18.26	0.05%	550,400
Oct 1, 2025	18.27	18.27	18.23	18.25	18.25	-	585,500
Sep 30, 2025	18.24	18.26	18.23	18.25	18.25	0.11%	467,900
Sep 29, 2025	18.25	18.25	18.23	18.23	18.23	0.05%	348,200
Sep 26, 2025	18.22	18.23	18.21	18.22	18.22	0.05%	201,700
Sep 25, 2025	18.20	18.26	18.20	18.21	18.21	0.11%	447,500
Sep 24, 2025	18.19	18.21	18.18	18.19	18.19	0.06%	4,766,500