Wise plc (WIZEY)
OTCMKTS
· Delayed Price · Currency is USD
12.79
+0.29 (2.32%)
Apr 1, 2025, 3:57 PM EST
Wise plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.45 | 12.55 | 12.27 | 12.53 | 12.53 | 0.80% | 19,842 |
| Mar 28, 2025 | 12.61 | 12.66 | 12.39 | 12.43 | 12.43 | -0.96% | 8,748 |
| Mar 27, 2025 | 12.49 | 12.66 | 12.30 | 12.55 | 12.55 | 0.40% | 19,769 |
| Mar 26, 2025 | 12.75 | 12.86 | 12.49 | 12.50 | 12.50 | -0.48% | 15,733 |
| Mar 25, 2025 | 12.59 | 12.80 | 12.52 | 12.56 | 12.56 | -0.55% | 32,755 |
| Mar 24, 2025 | 12.16 | 12.63 | 12.16 | 12.63 | 12.63 | 1.28% | 31,171 |
| Mar 21, 2025 | 12.45 | 12.61 | 12.35 | 12.47 | 12.47 | -0.32% | 19,770 |
| Mar 20, 2025 | 12.39 | 12.62 | 12.39 | 12.51 | 12.51 | 0.48% | 15,150 |
| Mar 19, 2025 | 12.50 | 12.55 | 12.10 | 12.45 | 12.45 | 2.05% | 42,705 |
| Mar 18, 2025 | 12.48 | 12.48 | 11.98 | 12.20 | 12.20 | 1.33% | 43,952 |
| Mar 17, 2025 | 11.99 | 12.21 | 11.95 | 12.04 | 12.04 | 0.08% | 37,941 |
| Mar 14, 2025 | 11.98 | 12.14 | 11.79 | 12.03 | 12.03 | 0.42% | 21,496 |
| Mar 13, 2025 | 11.95 | 12.06 | 11.90 | 11.98 | 11.98 | -1.16% | 16,823 |
| Mar 12, 2025 | 12.00 | 12.18 | 12.00 | 12.12 | 12.12 | 2.97% | 14,477 |
| Mar 11, 2025 | 11.90 | 11.90 | 11.63 | 11.77 | 11.77 | -1.67% | 24,745 |
| Mar 10, 2025 | 12.00 | 12.00 | 11.80 | 11.97 | 11.97 | -2.84% | 50,691 |
| Mar 7, 2025 | 12.30 | 12.42 | 12.10 | 12.32 | 12.32 | 0.16% | 25,281 |
| Mar 6, 2025 | 12.47 | 12.60 | 12.27 | 12.30 | 12.30 | -3.72% | 22,937 |
| Mar 5, 2025 | 12.45 | 12.80 | 12.45 | 12.78 | 12.78 | 1.79% | 13,203 |
| Mar 4, 2025 | 12.50 | 12.80 | 12.25 | 12.55 | 12.55 | -1.95% | 49,921 |
| Mar 3, 2025 | 12.73 | 12.80 | 12.50 | 12.80 | 12.80 | - | 14,552 |
| Feb 28, 2025 | 12.51 | 12.88 | 12.50 | 12.80 | 12.80 | 1.99% | 17,584 |
| Feb 27, 2025 | 12.95 | 12.97 | 12.51 | 12.55 | 12.55 | -1.80% | 14,381 |
| Feb 26, 2025 | 12.95 | 13.21 | 12.78 | 12.78 | 12.78 | 0.47% | 8,136 |
| Feb 25, 2025 | 12.83 | 12.83 | 12.60 | 12.72 | 12.72 | -0.93% | 29,221 |
| Feb 24, 2025 | 12.85 | 13.08 | 12.83 | 12.84 | 12.84 | -0.08% | 19,713 |
| Feb 21, 2025 | 13.74 | 13.74 | 12.85 | 12.85 | 12.85 | -7.62% | 42,402 |
| Feb 20, 2025 | 14.39 | 14.39 | 13.74 | 13.91 | 13.91 | -0.71% | 35,989 |
| Feb 19, 2025 | 14.12 | 14.12 | 13.88 | 14.01 | 14.01 | -1.41% | 14,316 |
| Feb 18, 2025 | 14.03 | 14.21 | 13.89 | 14.21 | 14.21 | 3.12% | 41,604 |
| Feb 14, 2025 | 13.80 | 13.80 | 13.58 | 13.78 | 13.78 | 0.07% | 17,681 |
| Feb 13, 2025 | 13.55 | 13.77 | 13.55 | 13.77 | 13.77 | 1.10% | 12,597 |
| Feb 12, 2025 | 12.71 | 13.64 | 12.71 | 13.62 | 13.62 | - | 18,166 |
| Feb 11, 2025 | 13.54 | 13.62 | 13.54 | 13.62 | 13.62 | -0.66% | 13,843 |
| Feb 10, 2025 | 13.88 | 14.11 | 13.61 | 13.71 | 13.71 | -1.01% | 11,109 |
| Feb 7, 2025 | 14.20 | 14.30 | 13.76 | 13.85 | 13.85 | -3.42% | 22,178 |
| Feb 6, 2025 | 14.35 | 14.37 | 14.24 | 14.34 | 14.34 | 0.07% | 15,670 |
| Feb 5, 2025 | 14.23 | 14.35 | 14.20 | 14.33 | 14.33 | 1.56% | 25,941 |
| Feb 4, 2025 | 14.15 | 14.16 | 14.11 | 14.11 | 14.11 | -0.21% | 38,721 |
| Feb 3, 2025 | 14.07 | 14.20 | 13.21 | 14.14 | 14.14 | 0.64% | 26,715 |
| Jan 31, 2025 | 14.28 | 14.28 | 13.99 | 14.05 | 14.05 | -2.63% | 57,593 |
| Jan 30, 2025 | 14.25 | 14.43 | 14.13 | 14.43 | 14.43 | 2.34% | 32,357 |
| Jan 29, 2025 | 14.16 | 14.25 | 13.99 | 14.10 | 14.10 | 0.64% | 17,039 |
| Jan 28, 2025 | 13.82 | 14.01 | 13.70 | 14.01 | 14.01 | 1.08% | 63,204 |
| Jan 27, 2025 | 13.82 | 13.92 | 13.62 | 13.86 | 13.86 | -1.00% | 30,072 |
| Jan 24, 2025 | 13.95 | 14.10 | 13.91 | 14.00 | 14.00 | 2.04% | 22,659 |
| Jan 23, 2025 | 13.33 | 13.72 | 13.33 | 13.72 | 13.72 | 2.01% | 49,346 |
| Jan 22, 2025 | 13.65 | 13.65 | 13.25 | 13.45 | 13.45 | 2.67% | 788,760 |
| Jan 21, 2025 | 12.94 | 13.50 | 12.92 | 13.10 | 13.10 | 3.64% | 280,481 |
| Jan 17, 2025 | 12.93 | 13.00 | 12.64 | 12.64 | 12.64 | -3.14% | 34,511 |