Wise plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	11.98	11.98	11.91	11.91	-	-0.75%	17,845
Mar 12, 2026	12.28	12.30	12.00	12.00	12.00	-2.91%	109,291
Mar 11, 2026	12.18	12.36	12.18	12.36	12.36	1.25%	81,692
Mar 10, 2026	12.24	12.40	12.18	12.21	12.21	-0.92%	127,391
Mar 9, 2026	12.08	12.37	11.99	12.32	12.32	1.48%	116,718
Mar 6, 2026	11.79	12.18	11.79	12.14	12.14	0.58%	56,166
Mar 5, 2026	12.10	12.16	11.83	12.07	12.07	-1.63%	144,560
Mar 4, 2026	12.02	12.27	12.01	12.27	12.27	2.68%	123,194
Mar 3, 2026	11.63	11.99	11.60	11.95	11.95	0.59%	104,193
Mar 2, 2026	11.80	12.00	11.80	11.88	11.88	1.19%	113,214
Feb 27, 2026	11.67	11.86	11.60	11.74	11.74	0.60%	45,173
Feb 26, 2026	11.67	11.75	11.55	11.67	11.67	0.86%	101,593
Feb 25, 2026	11.48	11.57	11.29	11.57	11.57	1.85%	115,954
Feb 24, 2026	11.42	11.62	11.32	11.36	11.36	-0.26%	137,389
Feb 23, 2026	11.61	11.61	11.29	11.39	11.39	-2.65%	146,976
Feb 20, 2026	11.65	11.80	11.65	11.70	11.70	0.69%	243,342
Feb 19, 2026	11.84	11.84	11.54	11.62	11.62	-1.11%	96,226
Feb 18, 2026	11.70	11.83	11.70	11.75	11.75	-1.67%	129,270
Feb 17, 2026	11.81	12.00	11.73	11.95	11.95	1.70%	197,624
Feb 13, 2026	11.93	12.01	11.74	11.75	11.75	-2.08%	62,059
Feb 12, 2026	12.34	12.34	11.86	12.00	12.00	-1.15%	1,002,654
Feb 11, 2026	12.56	12.60	12.00	12.14	12.14	-3.27%	888,920
Feb 10, 2026	12.56	12.69	12.50	12.55	12.55	-0.48%	79,966
Feb 9, 2026	12.51	12.61	12.43	12.61	12.61	0.44%	95,076
Feb 6, 2026	12.58	12.58	12.41	12.56	12.55	1.41%	67,027
Feb 5, 2026	12.79	12.79	12.27	12.38	12.38	-4.55%	209,145
Feb 4, 2026	12.71	12.97	12.65	12.97	12.97	3.18%	290,823
Feb 3, 2026	12.68	12.81	12.42	12.57	12.57	-5.13%	233,808
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