Skip to main content
Wise plc (WIZEY)
OTCMKTS · Delayed Price · Currency is USD
11.13
+0.09 (0.82%)
Nov 22, 2024, 4:00 PM EST

Wise plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202411.0511.1311.0011.1011.100.54%6,210
Nov 21, 202410.8011.0610.8011.0411.042.22%3,309
Nov 20, 202410.7410.8010.6910.8010.801.03%2,861
Nov 19, 202410.6610.6910.6610.6910.69-1.02%1,306
Nov 18, 202410.7710.8010.6910.8010.80-2,508
Nov 15, 202410.6310.8010.6310.8010.800.09%1,362
Nov 14, 202410.7910.8510.7110.7910.79-9,616
Nov 13, 202410.4410.8010.4410.7910.79-1.82%46,199
Nov 12, 202410.9010.9910.7610.9910.991.20%12,327
Nov 11, 202410.8910.9310.8110.8610.861.59%7,091
Nov 8, 202410.7910.8210.6210.6910.69-1.02%38,176
Nov 7, 202410.6510.9010.6510.8010.803.20%11,170
Nov 6, 202410.5110.5510.3610.4710.472.40%25,337
Nov 5, 20249.9910.259.9910.2210.229.42%16,009
Nov 4, 20249.639.639.289.349.34-0.11%6,851
Nov 1, 20249.409.509.329.359.35-1.58%15,413
Oct 31, 20249.309.509.139.509.502.70%55,365
Oct 30, 20249.599.599.259.259.25-1.39%1,341
Oct 29, 20249.409.409.379.389.38-1.68%4,723
Oct 28, 20249.759.759.549.549.54-0.73%3,158
Oct 25, 20249.759.759.609.619.61-1.94%2,642
Oct 24, 20249.859.999.669.809.800.36%5,584
Oct 23, 20249.559.819.559.779.773.77%7,803
Oct 22, 20249.319.499.319.419.411.95%5,300
Oct 21, 20249.089.479.089.239.23-0.75%11,627
Oct 18, 20249.209.459.209.309.30-0.11%16,639
Oct 17, 20249.059.318.909.319.312.08%1,898
Oct 16, 20249.279.279.129.129.12-1.19%1,837
Oct 15, 20249.309.409.209.239.233.94%3,634
Oct 14, 20248.808.978.808.888.881.49%4,904
Oct 11, 20248.768.818.708.758.751.51%4,460
Oct 10, 20248.208.678.208.628.62-1.02%3,238
Oct 9, 20248.518.808.518.718.710.10%34,129
Oct 8, 20248.718.818.678.708.70-0.11%7,930
Oct 7, 20248.868.868.718.718.71-1.64%4,341
Oct 4, 20248.808.878.808.868.861.78%1,176
Oct 3, 20248.548.828.548.708.70-2.03%6,349
Oct 2, 20249.009.088.858.888.88-2.31%6,536
Oct 1, 20249.029.098.929.099.09-1.20%3,613
Sep 30, 20249.259.259.209.209.202.51%7,158
Sep 27, 20249.119.118.808.988.98-1.48%1,940
Sep 26, 20249.009.169.009.119.112.47%9,055
Sep 25, 20248.958.978.898.898.89-0.67%8,847
Sep 24, 20248.838.958.838.958.950.67%3,198
Sep 23, 20248.778.898.728.898.892.43%9,355
Sep 20, 20248.808.848.658.688.68-4.89%6,519
Sep 19, 20249.009.149.009.139.136.10%7,139
Sep 18, 20248.658.768.608.608.600.58%3,824
Sep 17, 20248.568.568.458.558.55-0.93%5,065
Sep 16, 20248.528.638.488.638.63-0.69%3,048
Sep 13, 20248.618.768.618.698.691.11%3,794
Sep 12, 20248.508.648.408.608.60-0.17%5,802
Sep 11, 20248.458.618.338.618.611.29%13,314
Sep 10, 20248.458.528.428.508.500.59%9,765
Sep 9, 20248.528.528.458.458.45-0.42%7,906
Sep 6, 20248.618.618.438.498.49-4.33%33,013
Sep 5, 20248.888.908.818.878.87-3.69%6,039
Sep 4, 20249.109.259.109.219.21-0.48%3,871
Sep 3, 20249.409.409.169.259.25-2.59%2,954
Aug 30, 20249.259.509.219.509.502.26%2,578
Aug 29, 20249.239.339.239.299.29-3.53%5,278
Aug 28, 20249.639.639.639.639.63-164
Aug 27, 20249.639.639.639.639.63-644
Aug 26, 20249.639.639.639.639.630.84%756
Aug 23, 20249.569.639.559.559.550.95%2,496
Aug 22, 20249.479.569.439.469.46-0.11%4,012
Aug 21, 20249.409.489.409.479.470.74%2,848
Aug 20, 20249.459.499.409.409.40-0.58%3,721
Aug 19, 20249.399.509.279.469.460.75%12,090
Aug 16, 20249.479.479.359.399.391.79%8,222
Aug 15, 20249.289.369.019.229.222.56%4,322
Aug 14, 20248.998.998.998.998.99-0.99%741
Aug 13, 20248.999.168.999.089.082.02%1,679
Aug 12, 20248.959.138.838.908.900.79%5,247
Aug 9, 20248.728.898.718.838.832.20%7,991
Aug 8, 20248.638.648.608.648.641.17%3,266
Aug 7, 20248.538.858.538.548.544.15%5,679
Aug 6, 20248.378.488.208.208.20-3.90%2,782
Aug 5, 20248.438.598.368.538.53-2.03%70,474
Aug 2, 20248.858.858.678.718.71-3.76%11,324
Aug 1, 20249.189.188.999.059.05-2.27%7,724
Jul 31, 20249.369.389.239.269.26-3.04%2,260
Jul 30, 20249.359.559.359.559.552.14%596
Jul 29, 20249.419.529.319.359.35-2.20%4,464
Jul 26, 20249.569.569.369.569.561.59%21,684
Jul 25, 20249.459.458.599.419.41-4.76%34,859
Jul 24, 20249.919.919.719.889.88-2.61%8,246
Jul 23, 202410.2810.2910.1410.1510.15-3.29%2,652
Jul 22, 202410.3110.4910.3010.4910.490.67%1,784
Jul 19, 202410.4810.4810.1110.4210.420.39%1,784
Jul 18, 202410.3710.4610.3710.3810.38-1.80%5,158
Jul 17, 202410.6010.6010.5010.5710.570.09%7,194
Jul 16, 202410.4210.5710.2410.5610.565.60%2,172
Jul 15, 202410.0010.109.8010.0010.00-19,701
Jul 12, 20249.9710.009.9210.0010.003.31%2,916
Jul 11, 20249.609.849.609.689.683.53%2,989
Jul 10, 20249.359.359.359.359.350.75%1,872
Jul 9, 20249.559.609.289.289.28-3.98%1,810
Jul 8, 20249.849.849.639.679.67-0.36%7,974
Jul 5, 20249.429.949.429.709.705.65%4,284