(WISE)
NASDAQ: WISE
· Real-Time Price · USD
40.06
-0.10 (-0.24%)
At close: Aug 15, 2025, 3:58 PM
40.60
1.35%
After-hours: Aug 15, 2025, 06:30 PM EDT
WISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 40.14 | 40.19 | 39.86 | 40.01 | 40.01 | -0.37% | 5,300 |
| Aug 14, 2025 | 39.65 | 40.16 | 39.54 | 40.16 | 40.16 | -0.02% | 5,111 |
| Aug 13, 2025 | 39.90 | 40.17 | 39.69 | 40.17 | 40.17 | 1.44% | 12,421 |
| Aug 12, 2025 | 39.00 | 39.63 | 38.89 | 39.60 | 39.60 | 1.64% | 17,300 |
| Aug 11, 2025 | 38.84 | 39.49 | 38.84 | 38.96 | 38.96 | 0.05% | 15,129 |
| Aug 8, 2025 | 38.90 | 39.00 | 38.72 | 38.94 | 38.94 | 2.23% | 7,221 |
| Aug 7, 2025 | 38.86 | 39.04 | 37.78 | 38.09 | 38.09 | 0.21% | 5,139 |
| Aug 6, 2025 | 38.10 | 38.10 | 37.69 | 38.01 | 38.01 | -0.71% | 6,148 |
| Aug 5, 2025 | 38.56 | 38.73 | 38.00 | 38.28 | 38.28 | 0.79% | 9,800 |
| Aug 4, 2025 | 37.44 | 38.12 | 37.44 | 37.98 | 37.98 | 2.95% | 3,901 |
| Aug 1, 2025 | 37.04 | 37.21 | 36.52 | 36.89 | 36.89 | -2.51% | 17,100 |
| Jul 31, 2025 | 38.27 | 38.44 | 37.79 | 37.84 | 37.84 | -0.18% | 16,430 |
| Jul 30, 2025 | 37.84 | 38.24 | 37.65 | 37.91 | 37.91 | -0.05% | 12,259 |
| Jul 29, 2025 | 38.85 | 38.85 | 37.88 | 37.93 | 37.93 | -1.43% | 47,330 |
| Jul 28, 2025 | 38.90 | 38.90 | 38.41 | 38.48 | 38.48 | -0.21% | 45,500 |
| Jul 25, 2025 | 38.59 | 38.69 | 38.50 | 38.56 | 38.56 | -0.36% | 5,518 |
| Jul 24, 2025 | 39.25 | 39.25 | 38.70 | 38.70 | 38.70 | -1.07% | 9,100 |
| Jul 23, 2025 | 38.61 | 39.12 | 38.60 | 39.12 | 39.12 | 2.25% | 4,400 |
| Jul 22, 2025 | 38.45 | 38.45 | 37.74 | 38.26 | 38.26 | -0.70% | 4,211 |
| Jul 21, 2025 | 39.05 | 39.39 | 38.53 | 38.53 | 38.53 | 0.05% | 8,106 |