Wise plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 29, 2025	13.15	13.31	13.00	13.05	13.05	-1.81%	37,142
Oct 28, 2025	13.39	13.42	13.17	13.29	13.29	-1.56%	38,189
Oct 27, 2025	13.57	13.57	13.46	13.50	13.50	0.93%	42,161
Oct 24, 2025	13.07	13.46	13.07	13.38	13.38	0.26%	14,956
Oct 23, 2025	13.22	13.40	13.22	13.34	13.34	-0.74%	46,225
Oct 22, 2025	13.55	13.60	13.34	13.44	13.44	0.98%	23,557
Oct 21, 2025	12.97	13.35	12.97	13.31	13.31	1.91%	48,657
Oct 20, 2025	12.94	13.07	12.91	13.06	13.06	0.42%	51,823
Oct 17, 2025	12.99	13.01	12.86	13.01	13.01	-0.27%	56,624
Oct 16, 2025	12.79	13.25	12.79	13.04	13.04	-1.95%	75,856
Oct 15, 2025	13.26	13.34	13.00	13.30	13.30	0.30%	23,092
Oct 14, 2025	13.19	13.32	13.17	13.26	13.26	-0.08%	59,584
Oct 13, 2025	13.24	13.40	13.24	13.27	13.27	0.23%	49,211
Oct 10, 2025	13.40	13.40	13.17	13.24	13.24	-1.10%	32,986
Oct 9, 2025	13.66	13.66	13.38	13.39	13.39	-2.07%	121,368
Oct 8, 2025	14.00	14.00	13.66	13.67	13.67	-0.29%	30,871
Oct 7, 2025	13.64	13.85	13.64	13.71	13.71	0.51%	48,894
Oct 6, 2025	13.82	13.82	13.60	13.64	13.64	0.81%	51,151
Oct 3, 2025	13.70	13.70	13.50	13.53	13.53	-3.05%	63,145