Wise Group Stock Price History
NASDAQ: WSEIndustrialsDiversified Commercial ServicesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WSE price history at a glance
The price history for Wise Group (WSE) on this page begins on May 11, 2026, when the stock closed at $12.75; it most recently closed at $11.87 on October 5, 2026. The highest price in this record is $17.47, reached on May 11, 2026; the latest close is 32.1% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $17.47
- Date of high
- May 11, 2026
- Low since 2026
- $10.36
- Date of low
- Jun 8, 2026
- 52-week high
- $17.47
- 52-week low
- $10.36
- Last close
- $11.87
WSE returns
1 week
+3.76%
1 month
-3.96%
3 months
-7.84%
WSE price return, excluding dividends.
WSE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.75 | 11.91 | 11.69 | 11.87 | +1.63% | |
| 11.67 | 11.72 | 11.43 | 11.68 | -1.10% | |
| 11.62 | 11.90 | 11.59 | 11.81 | +0.43% | |
| 11.67 | 11.81 | 11.63 | 11.76 | +0.77% | |
| 11.24 | 11.68 | 11.22 | 11.67 | +2.01% | |
| 11.52 | 11.53 | 11.29 | 11.44 | +0.18% | |
| 11.36 | 11.47 | 11.10 | 11.42 | +0.26% | |
| 11.48 | 11.53 | 11.38 | 11.39 | +0.09% | |
| 11.50 | 11.50 | 11.13 | 11.38 | -1.04% | |
| 11.38 | 11.59 | 11.32 | 11.50 | -0.43% | |
| 11.35 | 11.64 | 11.35 | 11.55 | +2.21% | |
| 11.36 | 11.43 | 11.15 | 11.30 | -0.44% | |
| 11.49 | 11.52 | 11.29 | 11.35 | -1.39% | |
| 11.72 | 11.82 | 11.49 | 11.51 | -1.12% | |
| 11.52 | 11.68 | 11.38 | 11.64 | +1.66% | |
| 11.70 | 11.70 | 11.44 | 11.45 | -2.30% | |
| 11.75 | 11.88 | 11.71 | 11.72 | +0.09% | |
| 11.66 | 11.81 | 11.61 | 11.71 | +0.60% | |
| 11.87 | 11.92 | 11.60 | 11.64 | -4.04% | |
| 12.16 | 12.23 | 12.01 | 12.13 | +0.92% | |
| 12.01 | 12.10 | 11.94 | 12.02 | +0.75% | |
| 12.03 | 12.18 | 11.85 | 11.93 | -3.48% | |
| 12.43 | 12.68 | 12.35 | 12.36 | -0.40% | |
| 12.57 | 12.70 | 12.39 | 12.41 | -2.90% | |
| 12.87 | 12.97 | 12.72 | 12.78 | -3.18% | |
| 13.20 | 13.46 | 13.06 | 13.20 | +1.54% | |
| 12.99 | 13.25 | 12.98 | 13.00 | +0.46% | |
| 12.85 | 13.06 | 12.76 | 12.94 | -1.30% | |
| 12.92 | 13.16 | 12.92 | 13.11 | +0.54% | |
| 13.09 | 13.22 | 12.92 | 13.04 | -0.61% | |
| 13.50 | 13.66 | 13.07 | 13.12 | -0.83% | |
| 13.14 | 13.32 | 13.14 | 13.23 | +1.22% | |
| 13.06 | 13.18 | 12.95 | 13.07 | -0.23% | |
| 13.01 | 13.18 | 12.97 | 13.10 | +0.61% | |
| 12.62 | 13.06 | 12.62 | 13.02 | +3.99% | |
| 12.62 | 12.68 | 12.45 | 12.52 | +0.08% | |
| 12.65 | 12.84 | 12.51 | 12.51 | -1.26% | |
| 12.88 | 13.01 | 12.65 | 12.67 | -1.86% | |
| 13.15 | 13.23 | 12.88 | 12.91 | -1.38% | |
| 13.07 | 13.14 | 13.00 | 13.09 | +1.24% | |
| 12.60 | 12.95 | 12.59 | 12.93 | +4.70% | |
| 12.49 | 12.54 | 12.26 | 12.35 | -3.74% | |
| 12.54 | 12.89 | 12.54 | 12.83 | +2.31% | |
| 12.43 | 12.63 | 12.42 | 12.54 | +1.46% | |
| 12.53 | 12.56 | 12.32 | 12.36 | -0.32% | |
| 12.28 | 12.40 | 12.18 | 12.40 | +3.08% | |
| 12.14 | 12.33 | 11.99 | 12.03 | -2.67% | |
| 12.11 | 12.44 | 12.11 | 12.36 | +0.24% | |
| 12.06 | 12.34 | 11.99 | 12.33 | +2.75% | |
| 12.12 | 12.19 | 11.91 | 12.00 | -0.50% | |
| 11.94 | 12.10 | 11.93 | 12.06 | +1.17% | |
| 11.90 | 12.05 | 11.81 | 11.92 | +0.51% | |
| 11.90 | 12.04 | 11.79 | 11.86 | -0.42% | |
| 11.67 | 11.93 | 11.67 | 11.91 | +5.12% | |
| 11.26 | 11.58 | 11.22 | 11.33 | -6.21% | |
| 12.12 | 12.25 | 12.02 | 12.08 | -2.19% | |
| 12.45 | 12.48 | 12.33 | 12.35 | -1.75% | |
| 12.31 | 12.61 | 12.30 | 12.57 | +1.45% | |
| 12.58 | 12.59 | 12.25 | 12.39 | -1.82% | |
| 12.24 | 12.70 | 12.05 | 12.62 | -2.32% | |
| 12.84 | 12.96 | 12.74 | 12.92 | +0.16% | |
| 12.81 | 12.98 | 12.67 | 12.90 | +2.79% | |
| 12.68 | 12.83 | 12.53 | 12.55 | -3.46% | |
| 12.75 | 13.04 | 12.70 | 13.00 | +0.93% | |
| 12.84 | 12.93 | 12.74 | 12.88 | +0.86% | |
| 12.63 | 12.80 | 12.59 | 12.77 | -0.93% | |
| 12.89 | 13.09 | 12.76 | 12.89 | -1.07% | |
| 13.16 | 13.23 | 12.95 | 13.03 | -0.84% | |
| 13.00 | 13.20 | 12.87 | 13.14 | +1.47% | |
| 12.67 | 13.00 | 12.65 | 12.95 | +5.11% | |
| 11.93 | 12.39 | 11.93 | 12.32 | +3.44% | |
| 12.27 | 12.43 | 11.88 | 11.91 | -2.62% | |
| 12.17 | 12.29 | 12.01 | 12.23 | +0.33% | |
| 11.44 | 12.21 | 11.44 | 12.19 | +10.22% | |
| 10.99 | 11.14 | 10.90 | 11.06 | +1.10% | |
| 11.00 | 11.17 | 10.78 | 10.94 | -1.88% | |
| 10.84 | 11.21 | 10.83 | 11.15 | +2.86% | |
| 10.97 | 11.09 | 10.84 | 10.84 | 0.00% | |
| 10.97 | 11.03 | 10.81 | 10.84 | -2.95% | |
| 11.28 | 11.39 | 11.15 | 11.17 | -1.85% | |
| 11.29 | 11.42 | 11.22 | 11.38 | +4.12% | |
| 11.20 | 11.25 | 10.91 | 10.93 | +0.55% | |
| 10.63 | 10.87 | 10.57 | 10.87 | +4.52% | |
| 10.61 | 10.69 | 10.36 | 10.40 | -1.33% | |
| 10.50 | 10.71 | 10.48 | 10.54 | -0.28% | |
| 10.50 | 10.83 | 10.48 | 10.57 | -2.49% | |
| 11.16 | 11.16 | 10.81 | 10.84 | -3.13% | |
| 11.00 | 11.25 | 11.00 | 11.19 | +1.18% | |
| 11.17 | 11.42 | 10.95 | 11.06 | +3.17% | |
| 11.04 | 11.07 | 10.71 | 10.72 | -7.11% | |
| 11.52 | 11.92 | 11.46 | 11.54 | -4.63% | |
| 11.24 | 12.22 | 11.03 | 12.10 | -5.25% | |
| 12.61 | 13.04 | 12.61 | 12.77 | +2.41% | |
| 12.37 | 12.59 | 12.12 | 12.47 | -2.20% | |
| 12.60 | 12.78 | 12.47 | 12.75 | -0.39% | |
| 12.56 | 12.87 | 12.56 | 12.80 | -0.62% | |
| 12.44 | 12.95 | 12.43 | 12.88 | +3.21% | |
| 12.39 | 12.61 | 12.19 | 12.48 | -0.95% | |
| 12.25 | 13.00 | 12.03 | 12.60 | +1.78% | |
| 12.45 | 12.62 | 12.12 | 12.38 | -3.58% | |
| 12.53 | 13.00 | 12.35 | 12.84 | +0.71% | |
| 12.79 | 13.00 | 12.55 | 12.75 | -4.49% | |
| 13.66 | 13.76 | 13.13 | 13.35 | -1.98% | |
| 13.63 | 13.89 | 13.48 | 13.62 | -3.88% | |
| 14.42 | 14.49 | 13.75 | 14.17 | -7.99% | |
| 15.96 | 17.47 | 14.88 | 15.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WSE chart for longer ranges.