Wise plc (WIZEY)
OTCMKTS · Delayed Price · Currency is USD
11.54
-0.22 (-1.87%)
At close: Jan 12, 2026
Wise plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 11.63 | 11.63 | 11.49 | 11.54 | 11.54 | -1.87% | 98,023 |
| Jan 9, 2026 | 11.88 | 11.90 | 11.59 | 11.76 | 11.76 | -0.59% | 85,781 |
| Jan 8, 2026 | 11.79 | 11.89 | 11.77 | 11.83 | 11.83 | 1.89% | 182,393 |
| Jan 7, 2026 | 11.93 | 11.93 | 11.61 | 11.61 | 11.61 | -3.25% | 97,498 |
| Jan 6, 2026 | 12.11 | 12.11 | 11.82 | 12.00 | 12.00 | -0.50% | 241,046 |
| Jan 5, 2026 | 11.11 | 12.06 | 11.11 | 12.06 | 12.06 | 0.92% | 134,631 |
| Jan 2, 2026 | 12.20 | 12.20 | 11.95 | 11.95 | 11.95 | -2.53% | 58,962 |
| Dec 31, 2025 | 12.26 | 12.67 | 12.19 | 12.26 | 12.26 | -0.35% | 107,238 |
| Dec 30, 2025 | 12.26 | 12.41 | 12.24 | 12.30 | 12.30 | -2.82% | 49,554 |
| Dec 29, 2025 | 12.33 | 12.69 | 12.25 | 12.66 | 12.66 | 3.09% | 73,239 |
| Dec 26, 2025 | 12.00 | 12.97 | 12.00 | 12.28 | 12.28 | -0.08% | 64,961 |
| Dec 24, 2025 | 12.30 | 12.34 | 12.28 | 12.29 | 12.29 | 0.49% | 15,622 |
| Dec 23, 2025 | 12.41 | 12.79 | 12.16 | 12.23 | 12.23 | -1.25% | 72,043 |
| Dec 22, 2025 | 12.17 | 12.44 | 12.14 | 12.39 | 12.39 | 1.35% | 116,914 |
| Dec 19, 2025 | 12.24 | 12.32 | 12.15 | 12.22 | 12.22 | 0.39% | 32,938 |
| Dec 18, 2025 | 12.20 | 12.20 | 11.99 | 12.17 | 12.17 | 1.10% | 100,036 |
| Dec 17, 2025 | 12.03 | 12.24 | 12.01 | 12.04 | 12.04 | -1.55% | 186,878 |
| Dec 16, 2025 | 12.25 | 12.28 | 12.15 | 12.23 | 12.23 | 0.82% | 82,944 |
| Dec 15, 2025 | 12.09 | 12.20 | 12.08 | 12.13 | 12.13 | 3.59% | 84,225 |
| Dec 12, 2025 | 11.81 | 11.88 | 11.71 | 11.71 | 11.71 | -0.68% | 467,889 |
| Dec 11, 2025 | 11.70 | 11.81 | 11.63 | 11.79 | 11.79 | 1.46% | 433,795 |
| Dec 10, 2025 | 11.50 | 11.62 | 11.45 | 11.62 | 11.62 | -1.53% | 66,825 |
| Dec 9, 2025 | 11.46 | 11.95 | 11.46 | 11.80 | 11.80 | 1.11% | 123,236 |
| Dec 8, 2025 | 11.63 | 11.69 | 11.56 | 11.67 | 11.67 | -0.17% | 109,421 |
| Dec 5, 2025 | 11.67 | 11.75 | 11.63 | 11.69 | 11.69 | 1.21% | 72,115 |
| Dec 4, 2025 | 11.61 | 11.66 | 11.53 | 11.55 | 11.55 | - | 96,676 |
| Dec 3, 2025 | 10.81 | 11.63 | 10.81 | 11.55 | 11.55 | -2.20% | 68,542 |
| Dec 2, 2025 | 11.77 | 11.83 | 11.74 | 11.81 | 11.81 | -0.17% | 389,865 |
| Dec 1, 2025 | 11.88 | 11.91 | 11.77 | 11.83 | 11.83 | -0.67% | 83,011 |
| Nov 28, 2025 | 11.79 | 12.01 | 11.79 | 11.91 | 11.91 | 1.36% | 29,596 |
| Nov 26, 2025 | 11.71 | 12.03 | 11.66 | 11.75 | 11.75 | -1.99% | 92,873 |
| Nov 25, 2025 | 11.79 | 12.01 | 11.78 | 11.99 | 11.99 | 2.91% | 216,037 |
| Nov 24, 2025 | 11.91 | 11.91 | 11.53 | 11.65 | 11.65 | 0.09% | 126,438 |
| Nov 21, 2025 | 11.50 | 11.81 | 11.50 | 11.64 | 11.64 | -0.26% | 339,276 |
| Nov 20, 2025 | 12.00 | 12.31 | 11.63 | 11.67 | 11.67 | -1.93% | 96,761 |
| Nov 19, 2025 | 12.01 | 12.08 | 11.88 | 11.90 | 11.90 | -0.53% | 61,998 |
| Nov 18, 2025 | 12.03 | 12.32 | 11.94 | 11.96 | 11.96 | -1.12% | 85,996 |
| Nov 17, 2025 | 12.40 | 12.52 | 12.07 | 12.10 | 12.10 | -0.82% | 118,769 |
| Nov 14, 2025 | 12.28 | 12.33 | 12.20 | 12.20 | 12.20 | -1.13% | 41,078 |
| Nov 13, 2025 | 12.64 | 12.67 | 12.34 | 12.34 | 12.34 | -3.06% | 38,189 |
| Nov 12, 2025 | 12.86 | 12.92 | 12.69 | 12.73 | 12.73 | 0.24% | 59,926 |
| Nov 11, 2025 | 12.62 | 12.70 | 12.55 | 12.70 | 12.70 | 2.01% | 72,375 |
| Nov 10, 2025 | 12.23 | 12.52 | 12.21 | 12.45 | 12.45 | 2.55% | 516,518 |
| Nov 7, 2025 | 12.29 | 12.37 | 12.07 | 12.14 | 12.14 | 0.71% | 58,738 |
| Nov 6, 2025 | 12.11 | 12.11 | 11.76 | 12.05 | 12.05 | -4.41% | 84,183 |
| Nov 5, 2025 | 12.53 | 12.76 | 12.51 | 12.61 | 12.61 | -1.25% | 50,883 |
| Nov 4, 2025 | 12.75 | 12.91 | 12.69 | 12.77 | 12.77 | 1.19% | 102,452 |
| Nov 3, 2025 | 12.64 | 12.84 | 12.59 | 12.62 | 12.62 | -0.79% | 189,153 |
| Oct 31, 2025 | 12.75 | 12.85 | 12.57 | 12.72 | 12.72 | -1.85% | 94,734 |
| Oct 30, 2025 | 13.12 | 13.17 | 12.95 | 12.96 | 12.96 | -0.69% | 93,301 |