OTC:IWSH | Historical Stock Price | Wright Investors Service Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-11-30 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.03$0.07$0.19$0.48$1.23$3.152004-11-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2011-12-30$1.89$1.89119,000
2011-12-29$1.84$1.84195,300
2011-12-28$1.78$1.78446,500
2011-12-27$1.65$1.6511,300
2011-12-23$1.90$1.9028,800
2011-12-22$1.70$1.705,400
2011-12-21$1.68$1.6813,000
2011-12-20$1.80$1.802,500
2011-12-19$1.80$1.801,700
2011-12-16$1.80$1.80500
2011-12-15$1.54$1.546,500
2011-12-14$1.53$1.530
2011-12-13$1.53$1.537,000
2011-12-12$1.70$1.704,900
2011-12-09$1.57$1.5712,600
2011-12-08$1.53$1.53292,000
2011-12-07$1.40$1.401,000
2011-12-06$1.40$1.400
2011-12-05$1.40$1.400
2011-12-02$1.40$1.400
2011-12-01$1.40$1.400
2011-11-30$1.40$1.40100
2011-11-29$1.41$1.415,500
2011-11-28$1.50$1.5010,200
2011-11-25$1.45$1.45230,900
2011-11-23$1.50$1.504,000
2011-11-22$1.50$1.500
2011-11-21$1.50$1.504,100
2011-11-18$1.48$1.480
2011-11-17$1.48$1.480
2011-11-16$1.48$1.480
2011-11-15$1.48$1.482,400
2011-11-14$1.48$1.482,100
2011-11-11$1.48$1.484,900
2011-11-10$1.50$1.501,500
2011-11-09$1.50$1.5027,200
2011-11-08$1.50$1.506,300
2011-11-07$1.50$1.50200
2011-11-04$1.50$1.5097,000
2011-11-03$1.50$1.500
2011-11-02$1.50$1.505,000
2011-11-01$1.75$1.75100
2011-10-31$1.80$1.8010,000
2011-10-28$1.45$1.45700
2011-10-27$1.55$1.5510,800
2011-10-26$1.60$1.604,600
2011-10-25$1.41$1.410
2011-10-24$1.41$1.41200
2011-10-21$1.55$1.551,100
2011-10-20$1.40$1.400
2011-10-19$1.40$1.402,000
2011-10-18$1.40$1.400
2011-10-17$1.40$1.400
2011-10-14$1.40$1.4010,700
2011-10-13$1.43$1.430
2011-10-12$1.43$1.4347,300
2011-10-11$1.33$1.3379,300
2011-10-10$1.38$1.385,900
2011-10-07$1.44$1.4418,600
2011-10-06$1.31$1.31229,500
2011-10-05$1.42$1.4213,900
2011-10-04$1.40$1.4011,800
2011-10-03$1.45$1.4514,300
2011-09-30$1.45$1.458,100
2011-09-29$1.45$1.45100
2011-09-28$1.50$1.500
2011-09-27$1.50$1.5010,000
2011-09-26$1.49$1.4918,100
2011-09-23$1.45$1.453,800
2011-09-22$1.46$1.460
2011-09-21$1.46$1.464,200
2011-09-20$1.45$1.45200
2011-09-19$1.45$1.450
2011-09-16$1.45$1.450
2011-09-15$1.45$1.45200
2011-09-14$1.50$1.500
2011-09-13$1.50$1.50200
2011-09-12$1.50$1.500
2011-09-09$1.50$1.50400
2011-09-08$1.50$1.505,300
2011-09-07$1.50$1.500
2011-09-06$1.50$1.509,000
2011-09-02$1.50$1.502,900
2011-09-01$1.55$1.550
2011-08-31$1.55$1.5511,000
2011-08-30$1.45$1.450
2011-08-29$1.45$1.450
2011-08-26$1.45$1.45300
2011-08-25$1.50$1.505,000
2011-08-24$1.50$1.5010,000
2011-08-23$1.51$1.510
2011-08-22$1.51$1.513,200
2011-08-19$1.50$1.5014,500
2011-08-18$1.50$1.500
2011-08-17$1.50$1.500
2011-08-16$1.50$1.500
2011-08-15$1.50$1.500
2011-08-12$1.50$1.50300
2011-08-11$1.45$1.45500
2011-08-10$1.50$1.504,500
2011-08-09$1.52$1.520
2011-08-08$1.52$1.52200
2011-08-05$1.65$1.651,000
2011-08-04$1.65$1.657,400
2011-08-03$1.65$1.650
2011-08-02$1.65$1.650
2011-08-01$1.65$1.650
2011-07-29$1.65$1.652,800
2011-07-28$1.55$1.556,100
2011-07-27$1.55$1.550
2011-07-26$1.55$1.550
2011-07-25$1.55$1.550
2011-07-22$1.55$1.55200
2011-07-21$1.55$1.551,800
2011-07-20$1.55$1.550
2011-07-19$1.55$1.550
2011-07-18$1.55$1.550
2011-07-15$1.55$1.550
2011-07-14$1.55$1.555,000
2011-07-13$1.55$1.551,200
2011-07-12$1.50$1.50400
2011-07-11$1.60$1.60200
2011-07-08$1.55$1.550
2011-07-07$1.55$1.5523,400
2011-07-06$1.60$1.6015,000
2011-07-05$1.60$1.600
2011-07-01$1.60$1.600
2011-06-30$1.60$1.60106,000
2011-06-29$1.50$1.502,200
2011-06-28$1.50$1.505,200
2011-06-27$1.50$1.50500
2011-06-24$1.50$1.500
2011-06-23$1.50$1.50100
2011-06-22$1.50$1.50100
2011-06-21$1.50$1.5051,700
2011-06-20$1.59$1.59100
2011-06-17$1.50$1.500
2011-06-16$1.50$1.501,300
2011-06-15$1.50$1.500
2011-06-14$1.50$1.500
2011-06-13$1.50$1.503,000
2011-06-10$1.50$1.501,500
2011-06-09$1.50$1.500
2011-06-08$1.50$1.500
2011-06-07$1.50$1.5011,000
2011-06-06$1.50$1.5010,000
2011-06-03$1.50$1.503,200
2011-06-02$1.50$1.504,100
2011-06-01$1.50$1.504,000
2011-05-31$1.55$1.5519,500
2011-05-27$1.50$1.502,000
2011-05-26$1.50$1.502,000
2011-05-25$1.50$1.50600
2011-05-24$1.50$1.5020,000
2011-05-23$1.50$1.5064,400
2011-05-20$1.50$1.5035,800
2011-05-19$1.50$1.5020,000
2011-05-18$1.50$1.5025,500
2011-05-17$1.50$1.5018,000
2011-05-16$1.50$1.5035,000
2011-05-13$1.50$1.500
2011-05-12$1.50$1.5010,000
2011-05-11$1.50$1.5040,800
2011-05-10$1.50$1.5045,000
2011-05-09$1.50$1.5020,200
2011-05-06$1.50$1.5010,000
2011-05-05$1.50$1.5017,000
2011-05-04$1.50$1.5032,000
2011-05-03$1.39$1.3910,600
2011-05-02$1.50$1.5010,000
2011-04-29$1.56$1.5616,000
2011-04-28$1.48$1.4811,000
2011-04-27$1.50$1.5010,700
2011-04-26$1.51$1.5112,200
2011-04-25$1.50$1.5021,000
2011-04-21$1.52$1.5220,100
2011-04-20$1.50$1.5032,600
2011-04-19$1.50$1.5010,000
2011-04-18$1.50$1.5010,000
2011-04-15$1.50$1.5010,200
2011-04-14$1.50$1.5020,000
2011-04-13$1.50$1.5010,300
2011-04-12$1.50$1.5020,000
2011-04-11$1.48$1.4823,000
2011-04-08$1.50$1.5020,000
2011-04-07$1.50$1.5020,000
2011-04-06$1.50$1.5015,500
2011-04-05$1.50$1.5016,000
2011-04-04$1.50$1.5010,300
2011-04-01$1.50$1.5015,500
2011-03-31$1.50$1.500
2011-03-30$1.50$1.5016,300
2011-03-29$1.50$1.5013,000
2011-03-28$1.50$1.5015,500
2011-03-25$1.50$1.5029,600
2011-03-24$1.50$1.5010,000
2011-03-23$1.50$1.5015,000
2011-03-22$1.47$1.470
2011-03-21$1.47$1.4747,500
2011-03-18$1.50$1.5067,300
2011-03-17$1.50$1.50100
2011-03-16$1.50$1.505,000
2011-03-15$1.50$1.500
2011-03-14$1.50$1.500
2011-03-11$1.50$1.500
2011-03-10$1.50$1.500
2011-03-09$1.50$1.503,000
2011-03-08$1.50$1.509,500
2011-03-07$1.50$1.501,000
2011-03-04$1.50$1.50200
2011-03-03$1.50$1.5010,000
2011-03-02$1.50$1.5021,200
2011-03-01$1.50$1.50500
2011-02-28$1.45$1.45400
2011-02-25$1.50$1.500
2011-02-24$1.50$1.507,200
2011-02-23$1.41$1.419,100
2011-02-22$1.49$1.492,500
2011-02-18$1.55$1.554,700
2011-02-17$1.46$1.462,500
2011-02-16$1.46$1.461,200
2011-02-15$1.50$1.500
2011-02-14$1.50$1.500
2011-02-11$1.50$1.501,000
2011-02-10$1.45$1.4511,100
2011-02-09$1.50$1.5011,500
2011-02-08$1.50$1.5020,500
2011-02-07$1.56$1.566,000
2011-02-04$1.50$1.508,600
2011-02-03$1.50$1.501,800
2011-02-02$1.60$1.600
2011-02-01$1.60$1.600
2011-01-31$1.60$1.608,500
2011-01-28$1.55$1.55500
2011-01-27$1.45$1.4515,400
2011-01-26$1.50$1.5017,300
2011-01-25$1.50$1.50505,200
2011-01-24$1.50$1.5020,000
2011-01-21$1.51$1.515,500
2011-01-20$1.50$1.500
2011-01-19$1.50$1.501,000
2011-01-18$1.50$1.500
2011-01-14$1.50$1.500
2011-01-13$1.50$1.500
2011-01-12$1.50$1.508,500
2011-01-11$1.50$1.507,000
2011-01-10$1.50$1.500
2011-01-07$1.50$1.50300
2011-01-06$1.50$1.500
2011-01-05$1.50$1.507,200
2011-01-04$1.53$1.5315,100
2011-01-03$1.60$1.6012,500