WISE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	34.87	35.20	34.07	34.15	34.15	-3.88%	4,417
Feb 4, 2026	36.71	36.71	34.92	35.53	35.53	-3.98%	12,558
Feb 3, 2026	38.45	38.45	36.27	37.01	37.00	-2.05%	28,087
Feb 2, 2026	37.40	38.33	37.40	37.78	37.78	0.31%	5,799
Jan 30, 2026	38.30	38.50	37.58	37.66	37.66	-3.15%	2,563
Jan 29, 2026	39.80	39.80	38.22	38.89	38.89	-2.39%	9,463
Jan 28, 2026	40.11	40.16	39.67	39.84	39.84	0.15%	20,701
Jan 27, 2026	39.52	39.86	39.43	39.78	39.78	1.28%	21,984
Jan 26, 2026	39.72	39.74	39.25	39.28	39.28	-1.47%	11,138
Jan 23, 2026	40.07	40.30	39.80	39.86	39.86	-1.81%	4,886
Jan 22, 2026	39.79	40.76	39.79	40.60	40.60	1.10%	5,882
Jan 21, 2026	39.92	40.35	39.39	40.15	40.15	1.74%	9,915
Jan 20, 2026	39.79	40.66	39.46	39.47	39.47	-4.14%	8,157
Jan 16, 2026	41.42	41.51	41.11	41.17	41.17	-0.32%	3,012
Jan 15, 2026	41.57	41.92	41.23	41.30	41.30	0.43%	4,840
Jan 14, 2026	40.71	41.12	40.65	41.12	41.12	-0.25%	1,649
Jan 13, 2026	41.92	41.92	41.15	41.23	41.23	-0.97%	2,905
Jan 12, 2026	41.13	41.72	41.09	41.63	41.63	0.99%	5,402
Jan 9, 2026	41.09	41.50	41.09	41.22	41.22	0.87%	6,802
Jan 8, 2026	41.21	41.21	40.61	40.86	40.86	-0.47%	5,831
Jan 7, 2026	41.01	41.38	41.01	41.06	41.06	-0.29%	9,997
Jan 6, 2026	40.80	41.20	40.80	41.18	41.18	1.32%	4,175
Jan 5, 2026	40.34	40.74	40.30	40.64	40.64	1.81%	7,744
Jan 2, 2026	39.66	40.10	39.55	39.92	39.92	2.45%	10,111
Dec 31, 2025	39.40	39.40	38.67	38.97	38.97	-0.60%	7,133
Dec 30, 2025	39.46	39.46	39.09	39.20	39.20	-0.12%	6,246
Dec 29, 2025	39.12	39.42	39.07	39.25	39.24	-0.82%	6,208
Dec 26, 2025	39.66	39.66	39.50	39.57	39.57	-0.33%	2,992
Dec 24, 2025	39.51	39.70	39.51	39.70	39.70	0.44%	3,846
Dec 23, 2025	39.71	39.71	39.37	39.53	39.53	-0.54%	8,548
Dec 22, 2025	39.72	40.00	39.66	39.74	39.74	1.28%	3,068
Dec 19, 2025	38.51	39.36	38.51	39.24	39.24	2.76%	10,397
Dec 18, 2025	38.52	38.57	38.15	38.19	38.19	-2.87%	2,942
Dec 17, 2025	40.91	41.00	39.20	39.31	37.71	-3.73%	4,674
Dec 16, 2025	40.73	40.87	40.73	40.84	39.17	0.93%	959
Dec 15, 2025	41.79	41.79	40.37	40.46	38.81	-2.74%	10,078
Dec 12, 2025	42.92	42.92	41.49	41.60	39.90	-3.70%	2,893
Dec 11, 2025	42.72	43.20	42.32	43.20	41.43	-0.16%	6,295
Dec 10, 2025	42.84	43.46	42.74	43.27	41.50	0.68%	3,027
Dec 9, 2025	42.70	43.10	42.53	42.97	41.22	0.39%	6,282
Dec 8, 2025	42.83	43.11	42.60	42.81	41.06	0.34%	6,337
Dec 5, 2025	43.03	43.03	42.57	42.66	40.91	-0.21%	9,350
Dec 4, 2025	42.16	42.75	42.16	42.75	41.00	1.61%	2,400
Dec 3, 2025	41.37	42.18	41.30	42.07	40.35	1.61%	43,314
Dec 2, 2025	41.20	41.66	41.20	41.40	39.71	1.56%	4,448
Dec 1, 2025	40.80	41.13	40.71	40.77	39.10	-1.28%	8,608
Nov 28, 2025	41.00	41.30	41.00	41.30	39.61	1.88%	2,054
Nov 26, 2025	40.42	40.85	40.35	40.53	38.88	0.18%	3,391
Nov 25, 2025	39.70	40.46	39.70	40.46	38.81	0.24%	5,457
Nov 24, 2025	39.32	40.37	39.32	40.37	38.72	3.54%	5,192