Wise plc (WIZEY)
OTCMKTS · Delayed Price · Currency is USD
13.68
+0.06 (0.44%)
Aug 1, 2025, 3:58 PM EDT
Wise plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.61 | 13.74 | 13.46 | 13.74 | - | 0.88% | 3,566 |
| Jul 31, 2025 | 13.85 | 14.05 | 13.57 | 13.62 | 13.62 | -1.66% | 60,123 |
| Jul 30, 2025 | 13.78 | 13.93 | 13.78 | 13.85 | 13.85 | 0.51% | 65,859 |
| Jul 29, 2025 | 14.10 | 14.10 | 13.67 | 13.78 | 13.78 | -2.61% | 41,856 |
| Jul 28, 2025 | 14.03 | 14.27 | 13.95 | 14.15 | 14.15 | 1.07% | 213,385 |
| Jul 25, 2025 | 14.00 | 14.08 | 13.93 | 14.00 | 14.00 | -2.10% | 56,550 |
| Jul 24, 2025 | 14.19 | 14.41 | 14.16 | 14.30 | 14.30 | 1.56% | 25,588 |
| Jul 23, 2025 | 14.06 | 14.23 | 13.94 | 14.08 | 14.08 | 0.72% | 35,411 |
| Jul 22, 2025 | 14.22 | 14.22 | 13.92 | 13.98 | 13.98 | -1.55% | 306,149 |
| Jul 21, 2025 | 14.25 | 14.42 | 14.07 | 14.20 | 14.20 | 0.35% | 357,695 |
| Jul 18, 2025 | 14.50 | 14.50 | 14.13 | 14.15 | 14.15 | -3.41% | 24,196 |
| Jul 17, 2025 | 14.50 | 14.70 | 14.35 | 14.65 | 14.65 | -5.54% | 65,424 |
| Jul 16, 2025 | 15.63 | 15.63 | 15.33 | 15.51 | 15.51 | 0.45% | 55,358 |
| Jul 15, 2025 | 15.43 | 15.49 | 15.38 | 15.44 | 15.44 | 3.52% | 69,893 |
| Jul 14, 2025 | 15.00 | 15.00 | 14.88 | 14.92 | 14.92 | -0.43% | 55,657 |
| Jul 11, 2025 | 14.92 | 14.99 | 14.79 | 14.98 | 14.98 | 0.07% | 23,424 |
| Jul 10, 2025 | 15.22 | 15.22 | 14.85 | 14.97 | 14.97 | -2.03% | 80,124 |
| Jul 9, 2025 | 15.41 | 15.41 | 15.10 | 15.28 | 15.28 | 0.55% | 56,138 |
| Jul 8, 2025 | 14.81 | 15.41 | 14.76 | 15.20 | 15.20 | 3.87% | 47,627 |
| Jul 7, 2025 | 14.88 | 14.95 | 14.52 | 14.63 | 14.63 | -0.07% | 60,832 |
| Jul 3, 2025 | 14.57 | 14.67 | 14.56 | 14.64 | 14.64 | -1.01% | 17,392 |
| Jul 2, 2025 | 14.45 | 14.82 | 14.45 | 14.79 | 14.79 | 1.86% | 37,221 |
| Jul 1, 2025 | 14.50 | 14.54 | 14.18 | 14.52 | 14.52 | -0.41% | 11,660 |
| Jun 30, 2025 | 14.60 | 14.61 | 14.33 | 14.58 | 14.58 | 0.90% | 60,636 |
| Jun 27, 2025 | 14.62 | 14.95 | 14.38 | 14.45 | 14.45 | -4.18% | 39,421 |
| Jun 26, 2025 | 15.03 | 15.08 | 14.69 | 15.08 | 15.08 | 0.94% | 20,043 |
| Jun 25, 2025 | 14.59 | 15.04 | 14.59 | 14.94 | 14.94 | -0.07% | 12,291 |
| Jun 24, 2025 | 14.81 | 15.00 | 14.80 | 14.95 | 14.95 | 2.19% | 62,143 |
| Jun 23, 2025 | 13.67 | 14.72 | 13.67 | 14.63 | 14.63 | 2.02% | 13,221 |
| Jun 20, 2025 | 14.55 | 14.55 | 14.12 | 14.34 | 14.34 | -1.58% | 60,646 |
| Jun 18, 2025 | 14.68 | 14.78 | 14.49 | 14.57 | 14.57 | 1.46% | 25,497 |
| Jun 17, 2025 | 14.20 | 14.53 | 14.20 | 14.36 | 14.36 | 0.91% | 21,323 |
| Jun 16, 2025 | 14.10 | 14.33 | 14.10 | 14.23 | 14.23 | 0.49% | 33,065 |
| Jun 13, 2025 | 14.59 | 14.59 | 14.08 | 14.16 | 14.16 | -2.68% | 33,462 |
| Jun 12, 2025 | 14.65 | 14.68 | 14.51 | 14.55 | 14.55 | -0.51% | 18,253 |
| Jun 11, 2025 | 14.91 | 14.91 | 14.62 | 14.63 | 14.63 | -1.65% | 18,593 |
| Jun 10, 2025 | 15.06 | 15.06 | 14.80 | 14.87 | 14.87 | -2.94% | 32,105 |
| Jun 9, 2025 | 15.58 | 15.58 | 15.30 | 15.32 | 15.32 | -2.61% | 15,424 |
| Jun 6, 2025 | 15.71 | 15.88 | 15.65 | 15.73 | 15.73 | -1.51% | 32,213 |
| Jun 5, 2025 | 15.55 | 16.06 | 15.42 | 15.97 | 15.97 | 5.07% | 45,039 |
| Jun 4, 2025 | 14.91 | 15.20 | 14.90 | 15.20 | 15.20 | 0.26% | 26,126 |
| Jun 3, 2025 | 14.17 | 15.30 | 14.17 | 15.16 | 15.16 | -0.32% | 31,072 |
| Jun 2, 2025 | 15.00 | 15.22 | 14.85 | 15.21 | 15.21 | -0.98% | 292,997 |
| May 30, 2025 | 15.10 | 15.37 | 15.05 | 15.36 | 15.36 | 1.92% | 303,635 |
| May 29, 2025 | 14.99 | 15.18 | 14.93 | 15.07 | 15.07 | 1.12% | 178,254 |
| May 28, 2025 | 15.40 | 15.44 | 14.88 | 14.90 | 14.90 | -3.23% | 9,875 |
| May 27, 2025 | 15.25 | 15.49 | 15.25 | 15.40 | 15.40 | 2.67% | 9,205 |
| May 23, 2025 | 14.92 | 15.02 | 14.92 | 15.00 | 15.00 | 0.07% | 13,339 |
| May 22, 2025 | 14.87 | 15.06 | 14.87 | 14.99 | 14.99 | 0.81% | 17,326 |
| May 21, 2025 | 15.01 | 15.05 | 14.82 | 14.87 | 14.87 | -0.40% | 18,263 |