WISE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	41.02	41.16	40.55	40.85	40.85	1.03%	3,389
Jun 5, 2026	42.29	42.40	40.23	40.43	40.43	-7.34%	22,947
Jun 4, 2026	42.34	44.01	42.34	43.63	43.63	0.86%	28,326
Jun 3, 2026	44.41	44.41	42.96	43.26	43.26	-3.13%	5,495
Jun 2, 2026	44.84	45.08	44.57	44.66	44.66	-0.75%	116,673
Jun 1, 2026	43.72	45.27	43.72	45.00	45.00	2.31%	18,912
May 29, 2026	43.44	43.99	42.87	43.98	43.98	2.54%	14,712
May 28, 2026	41.61	43.14	41.50	42.89	42.89	5.02%	6,931
May 27, 2026	41.80	41.80	40.75	40.84	40.84	-1.21%	7,411
May 26, 2026	40.75	41.34	40.66	41.34	41.34	2.89%	8,370
May 22, 2026	39.98	40.71	39.98	40.18	40.18	1.70%	9,223
May 21, 2026	38.95	39.52	38.84	39.51	39.51	1.60%	2,424
May 20, 2026	38.20	38.89	38.20	38.89	38.88	2.84%	6,724
May 19, 2026	37.56	38.08	37.17	37.81	37.81	-1.70%	8,276
May 18, 2026	36.00	38.49	36.00	38.47	38.47	-	50,876
May 15, 2026	39.03	39.03	38.47	38.47	38.47	-4.50%	14,902
May 14, 2026	39.56	40.28	39.56	40.28	40.28	0.60%	3,256
May 13, 2026	39.21	40.12	39.04	40.04	40.04	2.23%	2,968
May 12, 2026	39.80	39.90	38.31	39.17	39.17	-2.57%	4,267
May 11, 2026	40.00	40.60	39.92	40.20	40.20	0.74%	8,696
May 8, 2026	39.01	39.91	38.81	39.91	39.91	2.47%	6,888
May 7, 2026	39.70	39.70	38.65	38.95	38.95	-1.20%	1,958
May 6, 2026	38.80	39.42	38.72	39.42	39.42	2.15%	5,254
May 5, 2026	38.94	38.94	38.46	38.59	38.59	-0.26%	7,011
May 4, 2026	39.37	39.66	38.69	38.69	38.69	0.21%	3,400
May 1, 2026	37.76	38.65	37.76	38.61	38.61	2.71%	6,435
Apr 30, 2026	37.07	37.59	36.84	37.59	37.59	2.79%	2,322
Apr 29, 2026	36.15	36.57	36.15	36.57	36.57	-0.30%	1,129
Apr 28, 2026	37.20	37.20	36.35	36.68	36.68	-2.52%	6,137
Apr 27, 2026	37.54	37.63	37.33	37.63	37.63	0.94%	2,803
Apr 24, 2026	36.98	37.28	36.45	37.28	37.28	1.93%	9,206
Apr 23, 2026	36.98	37.21	36.46	36.57	36.57	-4.09%	2,358
Apr 22, 2026	37.79	38.13	37.78	38.13	38.13	2.57%	6,362
Apr 21, 2026	38.06	38.12	37.18	37.18	37.17	-1.71%	12,109
Apr 20, 2026	37.34	37.82	37.24	37.82	37.82	-0.25%	2,998
Apr 17, 2026	37.86	37.92	37.61	37.92	37.92	2.36%	3,118
Apr 16, 2026	37.50	37.50	36.56	37.04	37.04	-1.02%	5,389
Apr 15, 2026	36.46	37.43	36.46	37.43	37.43	3.52%	3,301
Apr 14, 2026	36.23	36.36	36.10	36.16	36.15	2.74%	4,324
Apr 13, 2026	33.78	35.26	33.78	35.19	35.19	3.57%	7,033
Apr 10, 2026	34.38	34.38	33.98	33.98	33.98	-0.24%	3,881
Apr 9, 2026	34.19	34.46	33.83	34.06	34.06	-0.49%	10,774
Apr 8, 2026	35.50	35.50	34.15	34.23	34.23	2.05%	8,909
Apr 7, 2026	33.33	33.54	32.83	33.54	33.54	-0.30%	11,637
Apr 6, 2026	33.44	33.89	33.44	33.64	33.64	0.83%	4,407
Apr 2, 2026	31.93	33.36	31.93	33.36	33.36	1.58%	6,754
Apr 1, 2026	32.50	33.23	32.50	32.84	32.84	2.12%	5,209
Mar 31, 2026	30.66	32.20	30.66	32.16	32.16	6.58%	7,405
Mar 30, 2026	31.12	31.12	30.00	30.17	30.17	-2.73%	3,034
Mar 27, 2026	31.87	31.87	31.02	31.02	31.02	-3.87%	3,647