Wise plc (WIZEY)
OTCMKTS · Delayed Price · Currency is USD
13.70
-0.01 (-0.07%)
Oct 8, 2025, 3:58 PM EDT
Wise plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 14.00 | 14.00 | 13.66 | 13.70 | - | -0.06% | 123 |
| 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 |
| Oct 2, 2025 | 14.00 | 14.00 | 13.75 | 13.96 | 13.96 | -0.61% | 162,074 |
| Oct 1, 2025 | 13.53 | 14.21 | 13.53 | 14.04 | 14.04 | -1.47% | 129,739 |
| Sep 30, 2025 | 14.15 | 14.77 | 14.15 | 14.25 | 14.25 | -3.59% | 92,160 |
| Sep 29, 2025 | 14.15 | 14.78 | 14.15 | 14.78 | 14.78 | 0.82% | 363,224 |
| Sep 26, 2025 | 14.58 | 14.66 | 14.50 | 14.66 | 14.66 | -0.49% | 169,133 |
| Sep 25, 2025 | 14.97 | 14.97 | 14.60 | 14.73 | 14.73 | -1.85% | 140,798 |
| Sep 24, 2025 | 14.87 | 15.16 | 14.77 | 15.01 | 15.01 | 0.40% | 194,229 |
| Sep 23, 2025 | 14.97 | 15.06 | 14.86 | 14.95 | 14.95 | 1.84% | 167,714 |
| Sep 22, 2025 | 14.85 | 14.85 | 14.64 | 14.68 | 14.68 | -0.61% | 18,168 |
| Sep 19, 2025 | 14.95 | 14.98 | 14.77 | 14.77 | 14.77 | -1.66% | 33,529 |
| Sep 18, 2025 | 15.02 | 15.12 | 14.96 | 15.02 | 15.02 | -0.92% | 22,192 |
| Sep 17, 2025 | 15.32 | 15.32 | 15.15 | 15.16 | 15.16 | -0.98% | 20,993 |
| Sep 16, 2025 | 15.39 | 15.40 | 15.29 | 15.31 | 15.31 | -2.23% | 29,258 |
| Sep 15, 2025 | 15.58 | 15.66 | 15.54 | 15.66 | 15.66 | 1.03% | 48,701 |
| Sep 12, 2025 | 15.50 | 15.52 | 15.43 | 15.50 | 15.50 | 0.71% | 17,173 |
| Sep 11, 2025 | 15.31 | 15.64 | 15.30 | 15.39 | 15.39 | -1.66% | 43,834 |
| Sep 10, 2025 | 15.75 | 15.88 | 15.61 | 15.65 | 15.65 | -1.63% | 32,609 |
| Sep 9, 2025 | 16.00 | 16.01 | 15.77 | 15.91 | 15.91 | -0.19% | 275,792 |
| Sep 8, 2025 | 15.75 | 16.00 | 15.64 | 15.94 | 15.94 | 1.21% | 165,203 |
| Sep 5, 2025 | 15.57 | 15.79 | 15.57 | 15.75 | 15.75 | 2.01% | 89,856 |
| Sep 4, 2025 | 15.45 | 15.56 | 15.42 | 15.44 | 15.44 | 0.78% | 21,343 |
| Sep 3, 2025 | 15.56 | 15.56 | 15.14 | 15.32 | 15.32 | 2.00% | 33,464 |
| Sep 2, 2025 | 14.84 | 15.11 | 14.84 | 15.02 | 15.02 | 3.44% | 22,869 |
| Aug 29, 2025 | 14.42 | 14.53 | 14.42 | 14.52 | 14.52 | -0.27% | 23,764 |
| Aug 28, 2025 | 14.46 | 14.57 | 14.38 | 14.56 | 14.56 | 0.34% | 18,814 |
| Aug 27, 2025 | 14.53 | 14.54 | 14.47 | 14.51 | 14.51 | -1.76% | 21,110 |
| Aug 26, 2025 | 14.62 | 14.78 | 14.62 | 14.77 | 14.77 | -0.27% | 31,611 |
| Aug 25, 2025 | 14.86 | 14.96 | 14.80 | 14.81 | 14.81 | -0.60% | 24,674 |
| Aug 22, 2025 | 14.73 | 14.90 | 14.73 | 14.90 | 14.90 | 1.85% | 22,791 |
| Aug 21, 2025 | 14.68 | 14.73 | 14.56 | 14.63 | 14.63 | -1.48% | 18,310 |
| Aug 20, 2025 | 14.82 | 14.88 | 14.66 | 14.85 | 14.85 | 1.02% | 23,336 |
| Aug 19, 2025 | 14.97 | 14.97 | 14.57 | 14.70 | 14.70 | -1.08% | 245,154 |
| Aug 18, 2025 | 14.96 | 14.96 | 14.55 | 14.86 | 14.86 | 2.13% | 178,916 |
| Aug 15, 2025 | 14.46 | 14.56 | 14.46 | 14.55 | 14.55 | -0.14% | 13,393 |
| Aug 14, 2025 | 14.40 | 14.57 | 14.40 | 14.57 | 14.57 | -0.21% | 25,666 |
| Aug 13, 2025 | 14.49 | 14.60 | 14.44 | 14.60 | 14.60 | 3.99% | 52,325 |
| Aug 12, 2025 | 13.82 | 14.04 | 13.80 | 14.04 | 14.04 | 0.78% | 94,365 |
| Aug 11, 2025 | 13.92 | 14.24 | 13.90 | 13.93 | 13.93 | -0.49% | 24,857 |
| Aug 8, 2025 | 14.34 | 14.34 | 13.83 | 14.00 | 14.00 | -3.16% | 20,656 |
| Aug 7, 2025 | 14.25 | 14.51 | 14.25 | 14.46 | 14.46 | 2.60% | 68,610 |
| Aug 6, 2025 | 13.98 | 14.10 | 13.88 | 14.09 | 14.09 | 0.86% | 17,140 |
| Aug 5, 2025 | 14.34 | 14.34 | 13.87 | 13.97 | 13.97 | 0.22% | 26,828 |
| Aug 4, 2025 | 14.00 | 14.05 | 13.91 | 13.94 | 13.94 | 1.90% | 47,559 |
| Aug 1, 2025 | 13.61 | 13.79 | 13.46 | 13.68 | 13.68 | 0.44% | 37,597 |
| Jul 31, 2025 | 13.85 | 14.05 | 13.57 | 13.62 | 13.62 | -1.66% | 60,123 |
| Jul 30, 2025 | 13.78 | 13.93 | 13.78 | 13.85 | 13.85 | 0.51% | 65,859 |