WISE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	40.16	40.16	37.90	37.97	37.97	-4.07%	17,029
Feb 20, 2025	39.83	39.83	38.79	39.58	39.58	-1.66%	17,809
Feb 19, 2025	41.07	41.10	40.13	40.25	40.25	-2.62%	37,436
Feb 18, 2025	41.50	41.57	41.00	41.33	41.33	0.18%	15,017
Feb 14, 2025	41.73	41.78	40.81	41.26	41.26	-3.03%	32,894
Feb 13, 2025	42.16	42.59	41.50	42.55	42.55	3.25%	24,359
Feb 12, 2025	39.49	41.36	39.42	41.21	41.21	2.88%	15,429
Feb 11, 2025	40.97	41.49	40.06	40.06	40.06	-2.84%	35,914
Feb 10, 2025	41.62	41.62	41.00	41.23	41.23	1.29%	24,153
Feb 7, 2025	40.11	41.41	39.97	40.70	40.70	1.74%	24,357
Feb 6, 2025	40.52	40.99	39.93	40.00	40.00	-0.41%	27,431
Feb 5, 2025	38.97	40.37	38.72	40.17	40.17	3.69%	37,245
Feb 4, 2025	37.83	38.79	37.83	38.74	38.74	4.88%	27,845
Feb 3, 2025	35.98	37.24	35.76	36.94	36.94	-0.99%	16,314
Jan 31, 2025	37.68	38.23	37.06	37.31	37.31	-0.08%	12,153
Jan 30, 2025	37.11	37.50	36.85	37.34	37.34	2.22%	6,911
Jan 29, 2025	37.01	37.01	36.14	36.53	36.53	-1.30%	29,651
Jan 28, 2025	36.29	37.04	35.52	37.01	37.01	3.06%	15,086
Jan 27, 2025	36.13	37.01	35.60	35.91	35.91	-6.29%	30,622
Jan 24, 2025	38.60	39.24	38.23	38.32	38.32	-0.47%	17,033
Jan 23, 2025	38.23	38.58	38.09	38.50	38.50	-0.28%	14,837
Jan 22, 2025	38.74	38.85	38.50	38.61	38.61	1.18%	29,069
Jan 21, 2025	37.15	38.16	36.80	38.16	38.16	3.92%	17,434
Jan 17, 2025	37.14	37.15	36.68	36.72	36.72	0.88%	11,910
Jan 16, 2025	36.46	36.58	36.21	36.40	36.40	1.05%	9,306
Jan 15, 2025	35.88	36.28	35.78	36.02	36.02	3.06%	8,836
Jan 14, 2025	35.32	35.73	34.64	34.95	34.95	0.84%	12,361
Jan 13, 2025	34.59	34.74	34.27	34.66	34.66	-2.37%	32,602
Jan 10, 2025	35.97	35.97	35.12	35.50	35.50	-2.79%	19,608
Jan 8, 2025	37.37	37.58	36.13	36.52	36.52	-3.95%	37,100
Jan 7, 2025	39.85	39.85	37.74	38.02	38.02	-3.84%	21,836
Jan 6, 2025	40.14	40.81	39.48	39.54	39.54	-0.20%	37,234
Jan 3, 2025	38.81	39.79	38.60	39.62	39.62	2.56%	24,639
Jan 2, 2025	38.97	39.20	38.07	38.63	38.63	0.68%	15,067
Dec 31, 2024	40.14	40.14	38.08	38.37	38.37	-3.13%	76,089
Dec 30, 2024	39.04	40.08	38.69	39.61	39.61	-0.40%	32,891
Dec 27, 2024	40.53	40.53	39.07	39.77	39.77	-1.44%	20,201
Dec 26, 2024	38.54	40.67	38.46	40.35	40.35	4.94%	30,190
Dec 24, 2024	37.71	38.47	37.62	38.45	38.45	1.45%	12,167
Dec 23, 2024	38.14	38.14	37.38	37.90	37.90	0.69%	15,502
Dec 20, 2024	35.91	37.86	35.62	37.64	37.64	3.40%	23,000
Dec 19, 2024	37.85	38.18	36.22	36.40	36.40	-2.27%	15,234
Dec 18, 2024	38.37	39.94	36.73	37.25	37.25	-2.64%	47,777
Dec 17, 2024	38.48	38.54	37.71	38.26	38.26	-0.73%	8,386
Dec 16, 2024	37.34	38.54	37.10	38.54	38.54	4.36%	15,393
Dec 13, 2024	36.03	37.04	36.03	36.93	36.93	2.78%	15,444
Dec 12, 2024	36.01	36.38	35.86	35.93	35.93	-0.96%	5,964
Dec 11, 2024	36.01	36.35	35.46	36.28	36.28	0.42%	5,842
Dec 10, 2024	36.55	36.98	36.13	36.13	36.13	-3.24%	8,966
Dec 9, 2024	38.07	38.42	37.14	37.34	37.34	0.11%	19,321
Dec 6, 2024	36.65	37.30	36.37	37.30	37.30	3.61%	10,847
Dec 5, 2024	35.44	36.63	35.44	36.00	36.00	1.32%	12,321
Dec 4, 2024	35.37	35.68	35.24	35.53	35.53	2.69%	4,241
Dec 3, 2024	34.22	34.76	34.02	34.60	34.60	0.67%	3,594
Dec 2, 2024	34.51	34.66	34.29	34.37	34.37	0.26%	6,894
Nov 29, 2024	33.69	34.30	33.69	34.28	34.28	2.37%	1,385
Nov 27, 2024	33.55	33.63	33.05	33.49	33.49	0.20%	1,712
Nov 26, 2024	33.73	33.77	33.42	33.42	33.42	-1.09%	6,476
Nov 25, 2024	34.31	34.31	33.58	33.79	33.79	0.72%	2,666
Nov 22, 2024	32.87	33.62	32.87	33.55	33.55	2.38%	3,862
Nov 21, 2024	32.34	32.88	32.00	32.77	32.77	2.63%	3,642
Nov 20, 2024	32.01	32.01	31.60	31.93	31.93	-0.22%	1,453
Nov 19, 2024	31.22	32.00	31.22	32.00	32.00	3.19%	2,650
Nov 18, 2024	30.69	31.08	30.69	31.01	31.01	0.76%	1,664
Nov 15, 2024	31.05	31.05	30.77	30.78	30.78	-3.31%	1,469
Nov 14, 2024	32.43	32.43	31.73	31.83	31.83	-0.47%	4,515
Nov 13, 2024	32.31	32.45	31.98	31.98	31.98	-1.45%	695
Nov 12, 2024	33.00	33.09	32.38	32.45	32.45	-3.52%	1,805
Nov 11, 2024	33.23	33.63	32.83	33.63	33.63	2.26%	4,123
Nov 8, 2024	32.84	32.89	32.73	32.89	32.89	-0.21%	2,080
Nov 7, 2024	32.31	32.96	32.13	32.96	32.96	4.14%	2,125
Nov 6, 2024	31.34	31.65	31.16	31.65	31.65	3.30%	6,385
Nov 5, 2024	30.13	30.64	30.10	30.64	30.64	3.44%	1,766
Nov 4, 2024	29.87	30.00	29.62	29.62	29.62	-1.20%	1,952
Nov 1, 2024	29.98	30.21	29.98	29.98	29.98	1.01%	14,961
Oct 31, 2024	30.20	30.20	29.62	29.68	29.68	-3.32%	1,232
Oct 30, 2024	30.99	31.07	30.70	30.70	30.70	-2.29%	2,045
Oct 29, 2024	31.16	31.42	31.03	31.42	31.42	1.00%	2,882
Oct 28, 2024	30.83	31.11	30.83	31.11	31.11	2.67%	4,727
Oct 25, 2024	30.64	30.64	30.30	30.30	30.30	0.07%	860
Oct 24, 2024	30.01	30.32	30.01	30.28	30.28	1.14%	1,425
Oct 23, 2024	30.78	30.78	29.86	29.94	29.94	-3.42%	2,334
Oct 22, 2024	30.91	31.00	30.75	31.00	31.00	-0.70%	1,015
Oct 21, 2024	31.16	31.22	31.02	31.22	31.22	0.19%	889
Oct 18, 2024	31.02	31.16	30.88	31.16	31.16	1.30%	1,511
Oct 17, 2024	31.00	31.00	30.73	30.76	30.76	-0.58%	1,516
Oct 16, 2024	30.65	30.94	30.52	30.94	30.94	0.79%	2,172
Oct 15, 2024	31.26	31.26	30.70	30.70	30.70	-2.49%	1,700
Oct 14, 2024	31.16	31.53	31.16	31.48	31.48	1.58%	4,628
Oct 11, 2024	30.92	31.20	30.92	30.99	30.99	-0.03%	1,141
Oct 10, 2024	30.60	31.00	30.60	31.00	31.00	0.45%	410
Oct 9, 2024	30.51	30.86	30.51	30.86	30.86	1.44%	1,728
Oct 8, 2024	30.00	30.42	30.00	30.42	30.42	1.41%	5,666
Oct 7, 2024	30.24	30.25	30.00	30.00	30.00	-1.02%	1,143
Oct 4, 2024	29.84	30.31	29.82	30.31	30.31	2.75%	2,906
Oct 3, 2024	29.36	29.50	29.36	29.50	29.50	0.17%	737
Oct 2, 2024	29.16	29.45	29.16	29.45	29.45	0.34%	1,273
Oct 1, 2024	29.36	29.36	29.05	29.35	29.35	-1.28%	1,483
Sep 30, 2024	29.81	29.81	29.63	29.73	29.73	-0.70%	1,158
Sep 27, 2024	30.13	30.26	29.94	29.94	29.94	-0.39%	3,296