Wise plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	12.76	13.15	12.76	13.15	13.15	0.31%	16,420
Apr 23, 2025	13.18	13.46	13.01	13.11	13.11	0.77%	30,013
Apr 22, 2025	13.27	13.50	12.97	13.01	13.01	0.77%	35,259
Apr 21, 2025	13.05	13.29	12.81	12.91	12.91	-2.49%	23,195
Apr 17, 2025	13.37	13.51	13.00	13.24	13.24	-0.30%	19,859
Apr 16, 2025	13.03	13.28	12.85	13.28	13.28	1.37%	16,740
Apr 15, 2025	12.84	13.11	12.70	13.10	13.10	2.26%	80,423
Apr 14, 2025	12.70	13.17	12.68	12.81	12.81	0.39%	46,010
Apr 11, 2025	12.44	12.76	12.07	12.76	12.76	1.43%	33,101
Apr 10, 2025	12.34	12.63	12.07	12.58	12.58	-1.56%	44,310
Apr 9, 2025	11.69	12.80	11.54	12.78	12.78	12.50%	48,186
Apr 8, 2025	11.51	12.06	11.36	11.36	11.36	-2.07%	54,091
Apr 7, 2025	10.91	11.89	10.91	11.60	11.60	-0.12%	81,770
Apr 4, 2025	12.00	12.00	11.50	11.61	11.61	-5.73%	36,720
Apr 3, 2025	12.88	12.88	12.32	12.32	12.32	-4.79%	39,641
Apr 2, 2025	12.75	13.20	12.74	12.94	12.94	1.97%	18,840
Apr 1, 2025	12.83	12.88	12.55	12.69	12.69	1.29%	36,713
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