Wise plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	13.20	13.28	13.17	13.25	13.25	0.45%	66,069
Jan 30, 2026	13.23	13.32	13.11	13.19	13.19	-1.20%	81,120
Jan 29, 2026	13.41	13.45	13.20	13.35	13.35	-0.30%	106,779
Jan 28, 2026	13.32	13.39	13.24	13.39	13.39	0.15%	36,511
Jan 27, 2026	13.53	13.55	13.26	13.37	13.37	0.79%	68,174
Jan 26, 2026	13.30	13.33	13.06	13.27	13.27	-2.10%	52,022
Jan 23, 2026	13.39	13.55	13.39	13.55	13.55	1.19%	116,125
Jan 22, 2026	13.17	13.48	13.17	13.39	13.39	-0.59%	175,708
Jan 21, 2026	13.45	13.53	13.32	13.47	13.47	3.30%	89,632
Jan 20, 2026	13.16	13.23	13.00	13.04	13.04	15.19%	124,235
Jan 16, 2026	11.21	11.36	11.13	11.32	11.32	2.91%	117,205
Jan 15, 2026	11.21	11.32	11.00	11.00	11.00	-0.99%	98,035
Jan 14, 2026	11.12	11.32	11.02	11.11	11.11	-1.42%	58,225
Jan 13, 2026	11.41	11.41	11.19	11.27	11.27	-2.34%	73,217
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