WISE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2025	28.09	28.09	25.69	25.89	25.89	-2.45%	6,956
Apr 7, 2025	25.09	27.78	25.00	26.54	26.54	-0.86%	12,734
Apr 4, 2025	27.39	27.57	26.42	26.77	26.77	-6.89%	19,112
Apr 3, 2025	28.88	29.38	28.66	28.75	28.75	-6.20%	12,752
Apr 2, 2025	30.04	31.20	30.04	30.65	30.65	-0.10%	15,277
Apr 1, 2025	30.66	30.83	30.15	30.68	30.68	-0.10%	7,194
Mar 31, 2025	30.20	30.76	29.94	30.71	30.71	-0.36%	8,032
Mar 28, 2025	31.64	31.67	30.76	30.82	30.82	-3.51%	14,773
Mar 27, 2025	32.12	32.47	31.93	31.94	31.94	-1.48%	7,703
Mar 26, 2025	33.37	33.42	32.42	32.42	32.42	-3.23%	26,906
Mar 25, 2025	33.59	33.59	33.48	33.50	33.50	0.09%	6,374
Mar 24, 2025	33.31	33.59	33.28	33.47	33.47	2.57%	11,000
Mar 21, 2025	31.84	32.63	31.56	32.63	32.63	0.87%	12,438
Mar 20, 2025	32.57	32.89	32.35	32.35	32.35	-1.88%	3,144
Mar 19, 2025	32.79	33.16	32.68	32.97	32.97	0.76%	3,809
Mar 18, 2025	33.14	33.14	32.63	32.72	32.72	-2.64%	5,708
Mar 17, 2025	33.60	33.79	33.20	33.61	33.61	0.62%	16,101
Mar 14, 2025	32.16	33.40	32.16	33.40	33.40	5.66%	5,746
Mar 13, 2025	32.27	32.27	31.60	31.61	31.61	-2.32%	4,059
Mar 12, 2025	32.68	32.68	32.13	32.36	32.36	1.73%	5,745
Mar 11, 2025	31.43	32.08	31.30	31.81	31.81	0.82%	8,209
Mar 10, 2025	32.46	32.53	31.23	31.55	31.55	-5.34%	7,745
Mar 7, 2025	33.50	33.53	32.05	33.33	33.33	-0.18%	11,014
Mar 6, 2025	34.06	34.38	33.10	33.39	33.39	-3.72%	7,224
Mar 5, 2025	34.08	34.72	33.75	34.68	34.68	2.63%	12,845
Mar 4, 2025	32.70	34.37	32.47	33.79	33.79	1.14%	24,357
Mar 3, 2025	35.38	35.38	33.10	33.41	33.41	-3.30%	23,489
Feb 28, 2025	33.83	34.75	33.47	34.55	34.55	1.32%	24,418
Feb 27, 2025	36.64	36.64	34.04	34.10	34.10	-5.09%	14,185
Feb 26, 2025	35.78	36.33	35.65	35.93	35.93	2.28%	25,732
Feb 25, 2025	35.91	35.91	34.61	35.13	35.13	-3.25%	27,909
Feb 24, 2025	37.97	37.97	36.12	36.31	36.31	-4.37%	53,527
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