Wise plc (WIZEY)
OTCMKTS · Delayed Price · Currency is USD
13.05
-0.24 (-1.81%)
Oct 29, 2025, 4:00 PM EDT
Wise plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 13.15 | 13.31 | 13.00 | 13.05 | 13.05 | -1.81% | 37,142 |
| Oct 28, 2025 | 13.39 | 13.42 | 13.17 | 13.29 | 13.29 | -1.56% | 38,189 |
| Oct 27, 2025 | 13.57 | 13.57 | 13.46 | 13.50 | 13.50 | 0.93% | 42,161 |
| Oct 24, 2025 | 13.07 | 13.46 | 13.07 | 13.38 | 13.38 | 0.26% | 14,956 |
| Oct 23, 2025 | 13.22 | 13.40 | 13.22 | 13.34 | 13.34 | -0.74% | 46,225 |
| Oct 22, 2025 | 13.55 | 13.60 | 13.34 | 13.44 | 13.44 | 0.98% | 23,557 |
| Oct 21, 2025 | 12.97 | 13.35 | 12.97 | 13.31 | 13.31 | 1.91% | 48,657 |
| Oct 20, 2025 | 12.94 | 13.07 | 12.91 | 13.06 | 13.06 | 0.42% | 51,823 |
| Oct 17, 2025 | 12.99 | 13.01 | 12.86 | 13.01 | 13.01 | -0.27% | 56,624 |
| Oct 16, 2025 | 12.79 | 13.25 | 12.79 | 13.04 | 13.04 | -1.95% | 75,856 |
| Oct 15, 2025 | 13.26 | 13.34 | 13.00 | 13.30 | 13.30 | 0.30% | 23,092 |
| Oct 14, 2025 | 13.19 | 13.32 | 13.17 | 13.26 | 13.26 | -0.08% | 59,584 |
| Oct 13, 2025 | 13.24 | 13.40 | 13.24 | 13.27 | 13.27 | 0.23% | 49,211 |
| Oct 10, 2025 | 13.40 | 13.40 | 13.17 | 13.24 | 13.24 | -1.10% | 32,986 |
| Oct 9, 2025 | 13.66 | 13.66 | 13.38 | 13.39 | 13.39 | -2.07% | 121,368 |
| Oct 8, 2025 | 14.00 | 14.00 | 13.66 | 13.67 | 13.67 | -0.29% | 30,871 |
| 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 |