Wise plc (WIZEY)
OTCMKTS
· Delayed Price · Currency is USD
14.34
-0.23 (-1.58%)
Jun 20, 2025, 3:59 PM EDT
Wise plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 14.68 | 14.78 | 14.49 | 14.57 | 14.57 | 1.46% | 25,497 |
| Jun 17, 2025 | 14.20 | 14.53 | 14.20 | 14.36 | 14.36 | 0.91% | 21,323 |
| Jun 16, 2025 | 14.10 | 14.33 | 14.10 | 14.23 | 14.23 | 0.49% | 33,065 |
| Jun 13, 2025 | 14.59 | 14.59 | 14.08 | 14.16 | 14.16 | -2.68% | 33,462 |
| Jun 12, 2025 | 14.65 | 14.68 | 14.51 | 14.55 | 14.55 | -0.51% | 18,253 |
| Jun 11, 2025 | 14.91 | 14.91 | 14.62 | 14.63 | 14.63 | -1.65% | 18,593 |
| Jun 10, 2025 | 15.06 | 15.06 | 14.80 | 14.87 | 14.87 | -2.94% | 32,105 |
| Jun 9, 2025 | 15.58 | 15.58 | 15.30 | 15.32 | 15.32 | -2.61% | 15,424 |
| Jun 6, 2025 | 15.71 | 15.88 | 15.65 | 15.73 | 15.73 | -1.51% | 32,213 |
| Jun 5, 2025 | 15.55 | 16.06 | 15.42 | 15.97 | 15.97 | 5.07% | 45,039 |
| Jun 4, 2025 | 14.91 | 15.20 | 14.90 | 15.20 | 15.20 | 0.26% | 26,126 |
| Jun 3, 2025 | 14.17 | 15.30 | 14.17 | 15.16 | 15.16 | -0.32% | 31,072 |
| Jun 2, 2025 | 15.00 | 15.22 | 14.85 | 15.21 | 15.21 | -0.98% | 292,997 |
| May 30, 2025 | 15.10 | 15.37 | 15.05 | 15.36 | 15.36 | 1.92% | 303,635 |
| May 29, 2025 | 14.99 | 15.18 | 14.93 | 15.07 | 15.07 | 1.12% | 178,254 |
| May 28, 2025 | 15.40 | 15.44 | 14.88 | 14.90 | 14.90 | -3.23% | 9,875 |
| May 27, 2025 | 15.25 | 15.49 | 15.25 | 15.40 | 15.40 | 2.67% | 9,205 |
| May 23, 2025 | 14.92 | 15.02 | 14.92 | 15.00 | 15.00 | 0.07% | 13,339 |
| May 22, 2025 | 14.87 | 15.06 | 14.87 | 14.99 | 14.99 | 0.81% | 17,326 |
| May 21, 2025 | 15.01 | 15.05 | 14.82 | 14.87 | 14.87 | -0.40% | 18,263 |
| May 20, 2025 | 15.07 | 15.07 | 14.73 | 14.93 | 14.93 | -0.47% | 21,107 |
| May 19, 2025 | 14.64 | 15.00 | 14.64 | 15.00 | 15.00 | 2.74% | 28,148 |
| May 16, 2025 | 14.58 | 14.60 | 14.52 | 14.60 | 14.60 | 0.07% | 9,633 |
| May 15, 2025 | 14.60 | 14.64 | 14.55 | 14.59 | 14.59 | 2.57% | 20,194 |
| May 14, 2025 | 14.18 | 14.31 | 14.15 | 14.22 | 14.22 | -0.53% | 8,475 |
| May 13, 2025 | 14.24 | 14.30 | 14.17 | 14.30 | 14.30 | 1.63% | 42,571 |
| May 12, 2025 | 13.26 | 14.24 | 13.26 | 14.07 | 14.07 | -0.52% | 259,878 |
| May 9, 2025 | 14.20 | 14.30 | 14.11 | 14.14 | 14.14 | 1.32% | 30,061 |
| May 8, 2025 | 14.18 | 14.20 | 13.94 | 13.96 | 13.96 | -1.69% | 76,518 |
| May 7, 2025 | 14.12 | 14.35 | 13.26 | 14.20 | 14.20 | 0.92% | 147,396 |
| May 6, 2025 | 14.00 | 14.32 | 13.97 | 14.07 | 14.07 | 0.36% | 84,023 |
| May 5, 2025 | 14.00 | 14.40 | 13.40 | 14.02 | 14.02 | - | 17,768 |
| May 2, 2025 | 13.85 | 14.02 | 13.73 | 14.02 | 14.02 | 4.24% | 9,754 |
| May 1, 2025 | 13.43 | 13.50 | 13.30 | 13.45 | 13.45 | 1.05% | 11,368 |
| Apr 30, 2025 | 13.48 | 13.48 | 13.18 | 13.31 | 13.31 | -1.11% | 346,839 |
| Apr 29, 2025 | 13.39 | 13.50 | 13.34 | 13.46 | 13.46 | 0.52% | 359,705 |
| Apr 28, 2025 | 13.32 | 13.39 | 13.16 | 13.39 | 13.39 | 1.44% | 118,568 |
| Apr 25, 2025 | 13.15 | 13.32 | 13.15 | 13.20 | 13.20 | 0.38% | 12,466 |
| Apr 24, 2025 | 12.76 | 13.15 | 12.76 | 13.15 | 13.15 | 0.31% | 16,420 |
| Apr 23, 2025 | 13.18 | 13.46 | 13.01 | 13.11 | 13.11 | 0.77% | 30,013 |
| Apr 22, 2025 | 13.27 | 13.50 | 12.97 | 13.01 | 13.01 | 0.77% | 35,259 |
| Apr 21, 2025 | 13.05 | 13.29 | 12.81 | 12.91 | 12.91 | -2.49% | 23,195 |
| Apr 17, 2025 | 13.37 | 13.51 | 13.00 | 13.24 | 13.24 | -0.30% | 19,859 |
| Apr 16, 2025 | 13.03 | 13.28 | 12.85 | 13.28 | 13.28 | 1.37% | 16,740 |
| Apr 15, 2025 | 12.84 | 13.11 | 12.70 | 13.10 | 13.10 | 2.26% | 80,423 |
| Apr 14, 2025 | 12.70 | 13.17 | 12.68 | 12.81 | 12.81 | 0.39% | 46,010 |
| Apr 11, 2025 | 12.44 | 12.76 | 12.07 | 12.76 | 12.76 | 1.43% | 33,101 |
| Apr 10, 2025 | 12.34 | 12.63 | 12.07 | 12.58 | 12.58 | -1.56% | 44,310 |
| Apr 9, 2025 | 11.69 | 12.80 | 11.54 | 12.78 | 12.78 | 12.50% | 48,186 |
| Apr 8, 2025 | 11.51 | 12.06 | 11.36 | 11.36 | 11.36 | -2.07% | 54,091 |