Wise plc (WIZEY)
OTCMKTS
· Delayed Price · Currency is USD
12.85
-1.10 (-7.89%)
Feb 21, 2025, 3:58 PM EST
Wise plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 13.54 | 13.62 | 13.54 | 13.62 | 13.62 | -0.66% | 13,843 |
| Feb 10, 2025 | 13.88 | 14.11 | 13.61 | 13.71 | 13.71 | -1.01% | 11,109 |
| Feb 7, 2025 | 14.20 | 14.30 | 13.76 | 13.85 | 13.85 | -3.42% | 22,178 |
| Feb 6, 2025 | 14.35 | 14.37 | 14.24 | 14.34 | 14.34 | 0.07% | 15,670 |
| Feb 5, 2025 | 14.23 | 14.35 | 14.20 | 14.33 | 14.33 | 1.56% | 25,941 |
| Feb 4, 2025 | 14.15 | 14.16 | 14.11 | 14.11 | 14.11 | -0.21% | 38,721 |
| Feb 3, 2025 | 14.07 | 14.20 | 13.21 | 14.14 | 14.14 | 0.64% | 26,715 |
| Jan 31, 2025 | 14.28 | 14.28 | 13.99 | 14.05 | 14.05 | -2.63% | 57,593 |
| Jan 30, 2025 | 14.25 | 14.43 | 14.13 | 14.43 | 14.43 | 2.34% | 32,357 |
| Jan 29, 2025 | 14.16 | 14.25 | 13.99 | 14.10 | 14.10 | 0.64% | 17,039 |
| Jan 28, 2025 | 13.82 | 14.01 | 13.70 | 14.01 | 14.01 | 1.08% | 63,204 |
| Jan 27, 2025 | 13.82 | 13.92 | 13.62 | 13.86 | 13.86 | -1.00% | 30,072 |
| Jan 24, 2025 | 13.95 | 14.10 | 13.91 | 14.00 | 14.00 | 2.04% | 22,659 |
| Jan 23, 2025 | 13.33 | 13.72 | 13.33 | 13.72 | 13.72 | 2.01% | 49,346 |
| Jan 22, 2025 | 13.65 | 13.65 | 13.25 | 13.45 | 13.45 | 2.67% | 788,760 |
| Jan 21, 2025 | 12.94 | 13.50 | 12.92 | 13.10 | 13.10 | 3.64% | 280,481 |
| Jan 17, 2025 | 12.93 | 13.00 | 12.64 | 12.64 | 12.64 | -3.14% | 34,511 |
| Jan 16, 2025 | 12.93 | 13.10 | 12.77 | 13.05 | 13.05 | - | 9,454 |
| Jan 15, 2025 | 13.13 | 13.25 | 12.92 | 13.05 | 13.05 | 0.93% | 7,570 |
| Jan 14, 2025 | 12.95 | 13.17 | 12.90 | 12.93 | 12.93 | -1.22% | 18,550 |
| Jan 13, 2025 | 13.44 | 13.44 | 12.85 | 13.09 | 13.09 | -3.68% | 74,014 |
| Jan 10, 2025 | 13.85 | 13.85 | 13.48 | 13.59 | 13.59 | -3.41% | 80,153 |
| Jan 8, 2025 | 13.91 | 14.07 | 13.89 | 14.07 | 14.07 | -0.42% | 71,187 |
| Jan 7, 2025 | 14.25 | 14.28 | 14.13 | 14.13 | 14.13 | -0.35% | 8,854 |
| Jan 6, 2025 | 14.47 | 14.48 | 14.18 | 14.18 | 14.18 | 1.65% | 30,903 |
| Jan 3, 2025 | 13.66 | 14.00 | 13.66 | 13.95 | 13.95 | 4.10% | 34,543 |
| Jan 2, 2025 | 13.84 | 13.84 | 13.35 | 13.40 | 13.40 | -2.83% | 39,805 |
| Dec 31, 2024 | 13.60 | 13.88 | 13.50 | 13.79 | 13.79 | 2.38% | 11,819 |
| Dec 30, 2024 | 13.64 | 13.64 | 13.19 | 13.47 | 13.47 | -1.03% | 19,725 |
| Dec 27, 2024 | 13.64 | 13.64 | 13.28 | 13.61 | 13.61 | -0.29% | 12,446 |
| Dec 26, 2024 | 13.73 | 13.75 | 13.59 | 13.65 | 13.65 | -0.58% | 13,748 |
| Dec 24, 2024 | 13.53 | 13.73 | 13.53 | 13.73 | 13.73 | 2.46% | 4,265 |
| Dec 23, 2024 | 13.40 | 13.53 | 13.26 | 13.40 | 13.40 | 1.44% | 19,189 |
| Dec 20, 2024 | 13.00 | 13.36 | 13.00 | 13.21 | 13.21 | 0.46% | 15,682 |
| Dec 19, 2024 | 13.29 | 13.29 | 12.92 | 13.15 | 13.15 | 1.31% | 40,899 |
| Dec 18, 2024 | 13.16 | 13.45 | 12.90 | 12.98 | 12.98 | 0.39% | 50,213 |
| Dec 17, 2024 | 12.92 | 13.03 | 12.60 | 12.93 | 12.93 | 5.90% | 36,444 |
| Dec 16, 2024 | 12.14 | 12.39 | 12.13 | 12.21 | 12.21 | 0.33% | 15,200 |
| Dec 13, 2024 | 12.19 | 12.27 | 11.93 | 12.17 | 12.17 | 0.41% | 61,394 |
| Dec 12, 2024 | 12.12 | 12.18 | 12.12 | 12.12 | 12.12 | -1.30% | 12,988 |
| Dec 11, 2024 | 12.09 | 12.28 | 12.08 | 12.28 | 12.28 | 1.49% | 24,526 |
| Dec 10, 2024 | 12.20 | 12.36 | 12.05 | 12.10 | 12.10 | -1.47% | 21,443 |
| Dec 9, 2024 | 12.20 | 12.29 | 12.20 | 12.28 | 12.28 | 0.82% | 21,449 |
| Dec 6, 2024 | 12.10 | 12.37 | 12.09 | 12.18 | 12.18 | -0.25% | 13,432 |
| Dec 5, 2024 | 11.95 | 12.21 | 11.85 | 12.21 | 12.21 | 5.26% | 10,722 |
| Dec 4, 2024 | 11.63 | 11.75 | 11.60 | 11.60 | 11.60 | -0.15% | 15,851 |
| Dec 3, 2024 | 11.48 | 11.64 | 11.48 | 11.62 | 11.62 | 0.24% | 7,427 |
| Dec 2, 2024 | 11.60 | 11.60 | 11.30 | 11.59 | 11.59 | 2.11% | 18,592 |
| Nov 29, 2024 | 10.86 | 11.60 | 10.86 | 11.35 | 11.35 | -0.53% | 5,005 |
| Nov 27, 2024 | 11.45 | 11.50 | 11.26 | 11.41 | 11.41 | 1.15% | 106,364 |
| Nov 26, 2024 | 11.35 | 11.43 | 11.14 | 11.28 | 11.28 | -0.94% | 565,157 |
| Nov 25, 2024 | 11.15 | 11.46 | 11.14 | 11.39 | 11.39 | 2.59% | 297,409 |
| Nov 22, 2024 | 11.05 | 11.13 | 11.00 | 11.10 | 11.10 | 0.54% | 6,210 |
| Nov 21, 2024 | 10.80 | 11.06 | 10.80 | 11.04 | 11.04 | 2.22% | 3,309 |
| Nov 20, 2024 | 10.74 | 10.80 | 10.69 | 10.80 | 10.80 | 1.03% | 2,861 |
| Nov 19, 2024 | 10.66 | 10.69 | 10.66 | 10.69 | 10.69 | -1.02% | 1,306 |
| Nov 18, 2024 | 10.77 | 10.80 | 10.69 | 10.80 | 10.80 | - | 2,508 |
| Nov 15, 2024 | 10.63 | 10.80 | 10.63 | 10.80 | 10.80 | 0.09% | 1,362 |
| Nov 14, 2024 | 10.79 | 10.85 | 10.71 | 10.79 | 10.79 | - | 9,616 |
| Nov 13, 2024 | 10.44 | 10.80 | 10.44 | 10.79 | 10.79 | -1.82% | 46,199 |
| Nov 12, 2024 | 10.90 | 10.99 | 10.76 | 10.99 | 10.99 | 1.20% | 12,327 |
| Nov 11, 2024 | 10.89 | 10.93 | 10.81 | 10.86 | 10.86 | 1.59% | 7,091 |
| Nov 8, 2024 | 10.79 | 10.82 | 10.62 | 10.69 | 10.69 | -1.02% | 38,176 |
| Nov 7, 2024 | 10.65 | 10.90 | 10.65 | 10.80 | 10.80 | 3.20% | 11,170 |
| Nov 6, 2024 | 10.51 | 10.55 | 10.36 | 10.47 | 10.47 | 2.40% | 25,337 |
| Nov 5, 2024 | 9.99 | 10.25 | 9.99 | 10.22 | 10.22 | 9.42% | 16,009 |
| Nov 4, 2024 | 9.63 | 9.63 | 9.28 | 9.34 | 9.34 | -0.11% | 6,851 |
| Nov 1, 2024 | 9.40 | 9.50 | 9.32 | 9.35 | 9.35 | -1.58% | 15,413 |
| Oct 31, 2024 | 9.30 | 9.50 | 9.13 | 9.50 | 9.50 | 2.70% | 55,365 |
| Oct 30, 2024 | 9.59 | 9.59 | 9.25 | 9.25 | 9.25 | -1.39% | 1,341 |
| Oct 29, 2024 | 9.40 | 9.40 | 9.37 | 9.38 | 9.38 | -1.68% | 4,723 |
| Oct 28, 2024 | 9.75 | 9.75 | 9.54 | 9.54 | 9.54 | -0.73% | 3,158 |
| Oct 25, 2024 | 9.75 | 9.75 | 9.60 | 9.61 | 9.61 | -1.94% | 2,642 |
| Oct 24, 2024 | 9.85 | 9.99 | 9.66 | 9.80 | 9.80 | 0.36% | 5,584 |
| Oct 23, 2024 | 9.55 | 9.81 | 9.55 | 9.77 | 9.77 | 3.77% | 7,803 |
| Oct 22, 2024 | 9.31 | 9.49 | 9.31 | 9.41 | 9.41 | 1.95% | 5,300 |
| Oct 21, 2024 | 9.08 | 9.47 | 9.08 | 9.23 | 9.23 | -0.75% | 11,627 |
| Oct 18, 2024 | 9.20 | 9.45 | 9.20 | 9.30 | 9.30 | -0.11% | 16,639 |
| Oct 17, 2024 | 9.05 | 9.31 | 8.90 | 9.31 | 9.31 | 2.08% | 1,898 |
| Oct 16, 2024 | 9.27 | 9.27 | 9.12 | 9.12 | 9.12 | -1.19% | 1,837 |
| Oct 15, 2024 | 9.30 | 9.40 | 9.20 | 9.23 | 9.23 | 3.94% | 3,634 |
| Oct 14, 2024 | 8.80 | 8.97 | 8.80 | 8.88 | 8.88 | 1.49% | 4,904 |
| Oct 11, 2024 | 8.76 | 8.81 | 8.70 | 8.75 | 8.75 | 1.51% | 4,460 |
| Oct 10, 2024 | 8.20 | 8.67 | 8.20 | 8.62 | 8.62 | -1.02% | 3,238 |
| Oct 9, 2024 | 8.51 | 8.80 | 8.51 | 8.71 | 8.71 | 0.10% | 34,129 |
| Oct 8, 2024 | 8.71 | 8.81 | 8.67 | 8.70 | 8.70 | -0.11% | 7,930 |
| Oct 7, 2024 | 8.86 | 8.86 | 8.71 | 8.71 | 8.71 | -1.64% | 4,341 |
| Oct 4, 2024 | 8.80 | 8.87 | 8.80 | 8.86 | 8.86 | 1.78% | 1,176 |
| Oct 3, 2024 | 8.54 | 8.82 | 8.54 | 8.70 | 8.70 | -2.03% | 6,349 |
| Oct 2, 2024 | 9.00 | 9.08 | 8.85 | 8.88 | 8.88 | -2.31% | 6,536 |
| Oct 1, 2024 | 9.02 | 9.09 | 8.92 | 9.09 | 9.09 | -1.20% | 3,613 |
| Sep 30, 2024 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | 2.51% | 7,158 |
| Sep 27, 2024 | 9.11 | 9.11 | 8.80 | 8.98 | 8.98 | -1.48% | 1,940 |