WISE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	34.21	34.56	34.03	34.03	34.03	0.38%	5,363
Jun 18, 2025	33.99	34.10	33.78	33.90	33.90	0.58%	11,402
Jun 17, 2025	34.10	34.10	33.71	33.71	33.71	-1.11%	6,300
Jun 16, 2025	33.51	34.17	33.51	34.08	34.08	3.07%	3,653
Jun 13, 2025	33.44	33.48	33.04	33.07	33.07	-2.91%	5,606
Jun 12, 2025	34.23	34.36	34.05	34.06	34.06	-0.53%	5,134
Jun 11, 2025	34.83	34.83	34.14	34.24	34.24	-0.67%	6,124
Jun 10, 2025	34.19	34.48	34.19	34.47	34.47	0.79%	5,401
Jun 9, 2025	34.11	34.20	34.05	34.20	34.20	1.82%	5,892
Jun 6, 2025	33.29	33.80	33.29	33.59	33.59	1.88%	4,298
Jun 5, 2025	33.72	33.79	32.95	32.97	32.97	-2.20%	20,761
Jun 4, 2025	33.24	33.71	33.24	33.71	33.71	1.98%	2,454
Jun 3, 2025	32.69	33.07	32.69	33.05	33.05	1.39%	5,902
Jun 2, 2025	32.45	32.60	32.43	32.60	32.60	-0.02%	1,265
May 30, 2025	32.92	32.92	32.07	32.61	32.61	-0.59%	1,712
May 29, 2025	33.54	33.54	32.68	32.80	32.80	0.14%	9,639
May 28, 2025	32.72	32.90	32.72	32.75	32.75	-0.88%	3,558
May 27, 2025	32.53	33.21	32.52	33.05	33.05	3.58%	10,663
May 23, 2025	31.50	31.90	31.50	31.90	31.90	-0.83%	1,342
May 22, 2025	31.87	32.49	31.87	32.17	32.17	1.07%	2,343
May 21, 2025	32.46	32.70	31.83	31.83	31.83	-1.85%	8,518
May 20, 2025	32.66	32.66	32.28	32.43	32.43	-0.58%	6,404
May 19, 2025	32.50	32.71	32.50	32.62	32.62	-1.66%	7,211
May 16, 2025	33.02	33.17	32.96	33.17	33.17	1.31%	3,056
May 15, 2025	32.63	32.83	32.40	32.74	32.74	-1.18%	7,132
May 14, 2025	33.67	33.67	33.11	33.13	33.13	-0.30%	4,693
May 13, 2025	32.86	33.33	32.71	33.23	33.23	2.21%	10,910
May 12, 2025	34.15	34.15	31.15	32.51	32.51	5.38%	17,741
May 9, 2025	31.32	31.32	30.65	30.85	30.85	-0.42%	3,797
May 8, 2025	30.73	31.12	30.66	30.98	30.98	2.38%	5,755
May 7, 2025	30.25	30.26	29.88	30.26	30.26	0.03%	3,750
May 6, 2025	29.74	30.37	29.74	30.25	30.25	-1.14%	5,482
May 5, 2025	30.53	30.87	30.53	30.60	30.60	-1.31%	5,309
May 2, 2025	31.47	31.47	30.90	31.01	31.01	1.96%	5,432
May 1, 2025	30.87	30.99	30.41	30.41	30.41	-	2,976
Apr 30, 2025	29.84	30.41	29.84	30.41	30.41	-0.10%	1,511
Apr 29, 2025	30.46	30.57	30.29	30.44	30.44	-0.33%	12,424
Apr 28, 2025	30.50	30.69	30.00	30.54	30.54	0.33%	3,615
Apr 25, 2025	30.00	30.51	29.89	30.44	30.44	1.31%	5,139
Apr 24, 2025	29.05	30.08	29.05	30.05	30.05	3.86%	12,705
Apr 23, 2025	29.25	29.56	28.88	28.93	28.93	4.03%	4,585
Apr 22, 2025	27.58	27.96	27.54	27.81	27.81	2.51%	4,262
Apr 21, 2025	27.51	27.51	26.83	27.13	27.13	-2.09%	5,475
Apr 17, 2025	27.80	27.96	27.65	27.71	27.71	-0.25%	2,065
Apr 16, 2025	28.17	28.21	27.27	27.78	27.78	-4.00%	9,734
Apr 15, 2025	28.93	29.08	28.87	28.94	28.94	0.23%	1,829
Apr 14, 2025	29.69	29.69	28.63	28.87	28.87	0.63%	8,380
Apr 11, 2025	27.94	28.69	27.80	28.69	28.69	2.54%	8,561
Apr 10, 2025	28.75	28.75	27.57	27.98	27.98	-5.15%	6,072
Apr 9, 2025	25.81	29.56	25.81	29.50	29.50	13.94%	21,133