WISE.ST(WISE.ST)
WISE.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $14.20 | $14.20 | $13.00 | $13.55 | 9,488 |
| 7/30/2026 | $14.00 | $14.20 | $14.00 | $14.20 | 190 |
| 7/29/2026 | $13.60 | $14.10 | $13.60 | $13.75 | 2,302 |
| 7/28/2026 | $13.60 | $14.80 | $13.25 | $14.15 | 1,569 |
| 7/27/2026 | $14.30 | $14.30 | $13.60 | $13.60 | 190 |
| 7/24/2026 | $13.75 | $14.70 | $13.70 | $14.30 | 2,056 |
| 7/23/2026 | $14.05 | $14.75 | $13.75 | $14.75 | 11,724 |
| 7/22/2026 | $13.75 | $14.85 | $13.75 | $14.15 | 181 |
| 7/21/2026 | $14.10 | $14.60 | $13.50 | $14.55 | 1,287 |
| 7/20/2026 | $14.50 | $14.90 | $14.20 | $14.90 | 1,258 |
| 7/17/2026 | $15.00 | $15.00 | $14.10 | $14.60 | 740 |
| 7/16/2026 | $14.70 | $15.75 | $14.70 | $15.00 | 3,343 |
| 7/15/2026 | $15.20 | $15.90 | $14.75 | $15.80 | 1,405 |
| 7/14/2026 | $14.55 | $15.45 | $14.55 | $15.20 | 2,782 |
| 7/13/2026 | $15.85 | $15.85 | $14.90 | $15.50 | 429 |
| 7/10/2026 | $15.00 | $15.90 | $15.00 | $15.50 | 205 |
| 7/9/2026 | $15.05 | $15.90 | $15.00 | $15.90 | 2,179 |
| 7/8/2026 | $15.40 | $15.40 | $15.05 | $15.05 | 391 |
| 7/7/2026 | $16.20 | $16.20 | $15.50 | $15.50 | 797 |
| 7/6/2026 | $15.50 | $16.90 | $15.50 | $16.20 | 1,017 |
| 7/3/2026 | $14.60 | $17.30 | $14.50 | $16.95 | 7,823 |
| 7/2/2026 | $14.30 | $14.95 | $14.30 | $14.95 | 2,778 |
| 7/1/2026 | $14.55 | $14.90 | $14.10 | $14.90 | 16,661 |
| 6/30/2026 | $13.70 | $14.65 | $13.70 | $14.55 | 654 |
| 6/29/2026 | $13.85 | $14.30 | $13.85 | $14.30 | 10,864 |
| 6/26/2026 | $14.55 | $14.55 | $13.70 | $14.55 | 639 |
| 6/25/2026 | $15.10 | $15.10 | $14.55 | $14.55 | 485 |
| 6/24/2026 | $15.10 | $15.15 | $15.10 | $15.15 | 490 |
| 6/23/2026 | $14.50 | $15.35 | $14.50 | $15.15 | 473 |
| 6/22/2026 | $14.95 | $15.25 | $14.55 | $15.25 | 285 |
| 6/18/2026 | $14.30 | $15.10 | $14.30 | $14.95 | 1,074 |
| 6/17/2026 | $14.30 | $14.65 | $14.30 | $14.65 | 764 |
| 6/16/2026 | $14.55 | $15.55 | $14.35 | $14.35 | 8,169 |
| 6/15/2026 | $15.20 | $15.95 | $14.60 | $14.90 | 5,993 |
| 6/12/2026 | $15.30 | $15.80 | $15.20 | $15.20 | 906 |
| 6/11/2026 | $15.25 | $15.95 | $15.20 | $15.30 | 7,669 |
| 6/10/2026 | $15.15 | $16.40 | $15.15 | $15.20 | 7,308 |
| 6/9/2026 | $15.30 | $15.50 | $14.70 | $15.00 | 2,648 |
| 6/8/2026 | $16.35 | $17.35 | $15.05 | $15.35 | 4,348 |
| 6/5/2026 | $16.05 | $17.95 | $16.05 | $16.85 | 3,271 |
| 6/4/2026 | $16.70 | $16.85 | $16.35 | $16.75 | 7,536 |
| 6/3/2026 | $16.15 | $16.65 | $16.00 | $16.65 | 1,271 |
| 6/2/2026 | $17.45 | $17.45 | $15.40 | $16.35 | 10,205 |
| 6/1/2026 | $18.20 | $18.20 | $17.15 | $17.70 | 9,850 |
| 5/29/2026 | $18.20 | $18.70 | $18.15 | $18.20 | 2,659 |
| 5/28/2026 | $18.10 | $18.20 | $17.75 | $18.15 | 2,553 |
| 5/27/2026 | $18.10 | $18.60 | $17.60 | $17.85 | 2,554 |
| 5/26/2026 | $18.15 | $19.00 | $18.10 | $18.60 | 7,088 |
| 5/25/2026 | $17.35 | $18.85 | $17.35 | $18.75 | 1,211 |
| 5/22/2026 | $17.80 | $18.55 | $17.75 | $18.55 | 2,077 |
| 5/21/2026 | $18.90 | $18.90 | $18.05 | $18.45 | 8,795 |
| 5/20/2026 | $18.90 | $18.90 | $17.30 | $18.90 | 14,276 |
| 5/19/2026 | $17.10 | $19.50 | $17.10 | $18.95 | 7,919 |
| 5/18/2026 | $17.75 | $17.95 | $16.30 | $17.95 | 4,825 |
| 5/15/2026 | $18.90 | $18.90 | $17.70 | $17.95 | 5,506 |
| 5/13/2026 | $18.20 | $18.95 | $18.00 | $18.95 | 2,431 |
| 5/12/2026 | $19.20 | $19.20 | $17.45 | $18.80 | 4,146 |
| 5/11/2026 | $17.45 | $19.30 | $17.45 | $19.20 | 26,991 |
| 5/8/2026 | $15.05 | $17.45 | $15.05 | $17.40 | 12,323 |
| 5/7/2026 | $15.05 | $15.05 | $13.65 | $14.95 | 16,471 |
| 5/6/2026 | $16.00 | $16.00 | $15.00 | $15.25 | 2,073 |
| 5/5/2026 | $16.15 | $16.75 | $16.00 | $16.10 | 1,923 |
| 5/4/2026 | $17.05 | $17.05 | $15.50 | $16.15 | 5,523 |