WISE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.03	43.03	42.57	42.66	42.66	-0.21%	9,350
Dec 4, 2025	42.16	42.75	42.16	42.75	42.75	1.61%	2,400
Dec 3, 2025	41.37	42.18	41.30	42.07	42.07	1.61%	43,314
Dec 2, 2025	41.20	41.66	41.20	41.40	41.40	1.56%	4,448
Dec 1, 2025	40.80	41.13	40.71	40.77	40.77	-1.28%	8,608
Nov 28, 2025	41.00	41.30	41.00	41.30	41.29	1.88%	2,054
Nov 26, 2025	40.42	40.85	40.35	40.53	40.53	0.18%	3,391
Nov 25, 2025	39.70	40.46	39.70	40.46	40.46	0.24%	5,457
Nov 24, 2025	39.32	40.37	39.32	40.37	40.37	3.54%	5,192
Nov 21, 2025	38.83	39.27	37.47	38.99	38.99	1.24%	4,144
Nov 20, 2025	40.90	40.90	38.51	38.51	38.51	-2.44%	6,601
Nov 19, 2025	39.71	40.14	39.22	39.47	39.47	-0.55%	3,918
Nov 18, 2025	39.45	40.02	38.91	39.69	39.69	-0.66%	14,801
Nov 17, 2025	40.07	40.94	39.56	39.96	39.96	-2.28%	9,200
Nov 14, 2025	40.00	41.45	40.00	40.89	40.89	-0.82%	14,150
Nov 13, 2025	42.86	42.86	41.05	41.23	41.23	-4.76%	8,472
Nov 12, 2025	44.00	44.00	43.01	43.29	43.29	0.06%	10,654
Nov 11, 2025	43.83	43.83	43.22	43.26	43.26	-1.04%	6,880
Nov 10, 2025	44.11	44.24	43.23	43.71	43.71	1.54%	10,966
Nov 7, 2025	42.38	43.05	41.68	43.05	43.05	-1.00%	10,816
Nov 6, 2025	45.30	45.30	43.35	43.48	43.48	-3.95%	8,962
Nov 5, 2025	44.53	45.27	44.33	45.27	45.27	2.28%	30,322
Nov 4, 2025	45.14	45.39	44.22	44.26	44.26	-4.98%	9,705
Nov 3, 2025	47.12	47.12	46.18	46.58	46.58	0.08%	7,201
Oct 31, 2025	46.33	46.65	45.97	46.54	46.54	2.40%	4,841
Oct 30, 2025	46.60	46.60	45.45	45.45	45.45	-2.40%	5,016
Oct 29, 2025	47.01	47.09	46.57	46.57	46.57	-0.10%	6,759
Oct 28, 2025	47.52	47.52	46.62	46.62	46.62	-1.28%	6,635
Oct 27, 2025	47.38	47.57	46.97	47.22	47.22	2.10%	12,883
Oct 24, 2025	46.20	46.43	46.04	46.25	46.25	3.25%	3,741
Oct 23, 2025	44.89	44.98	44.59	44.80	44.80	2.23%	3,960
Oct 22, 2025	45.01	45.01	43.20	43.82	43.82	-2.80%	14,158
Oct 21, 2025	45.50	45.81	45.04	45.08	45.08	-1.08%	6,156
Oct 20, 2025	45.72	46.08	45.50	45.57	45.57	1.52%	7,339
Oct 17, 2025	44.95	45.32	44.56	44.89	44.89	-1.81%	7,255
Oct 16, 2025	48.59	48.59	45.72	45.72	45.72	-4.20%	9,113
Oct 15, 2025	48.09	48.91	46.82	47.72	47.72	4.84%	15,052
Oct 14, 2025	44.50	46.08	44.26	45.52	45.52	-0.20%	6,473
Oct 13, 2025	44.71	45.61	44.71	45.61	45.61	4.85%	5,451
Oct 10, 2025	46.90	46.90	43.50	43.50	43.50	-6.56%	14,842
Oct 9, 2025	46.76	46.76	46.05	46.56	46.56	-0.12%	13,403
Oct 8, 2025	46.16	46.67	46.16	46.61	46.61	0.98%	5,800
Oct 7, 2025	47.64	47.64	45.73	46.16	46.16	-1.65%	8,979
Oct 6, 2025	46.85	47.15	46.52	46.93	46.93	2.79%	9,392
Oct 3, 2025	46.04	46.66	45.40	45.66	45.66	0.42%	18,771
Oct 2, 2025	44.87	45.67	44.60	45.47	45.47	2.75%	11,822
Oct 1, 2025	43.72	44.28	43.72	44.25	44.25	1.16%	12,257
Sep 30, 2025	43.65	43.82	43.21	43.74	43.74	0.10%	12,883
Sep 29, 2025	44.63	44.63	43.70	43.70	43.70	-1.14%	9,020
Sep 26, 2025	44.80	44.87	44.08	44.21	44.21	-1.48%	9,228