Wise plc (WIZEY)
OTCMKTS · Delayed Price · Currency is USD
14.90
+0.27 (1.85%)
Aug 22, 2025, 3:58 PM EDT
Wise plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 14.97 | 14.97 | 14.57 | 14.70 | 14.70 | -1.08% | 245,154 |
| Aug 18, 2025 | 14.96 | 14.96 | 14.55 | 14.86 | 14.86 | 2.13% | 178,916 |
| Aug 15, 2025 | 14.46 | 14.56 | 14.46 | 14.55 | 14.55 | -0.14% | 13,393 |
| Aug 14, 2025 | 14.40 | 14.57 | 14.40 | 14.57 | 14.57 | -0.21% | 25,666 |
| Aug 13, 2025 | 14.49 | 14.60 | 14.44 | 14.60 | 14.60 | 3.99% | 52,325 |
| Aug 12, 2025 | 13.82 | 14.04 | 13.80 | 14.04 | 14.04 | 0.78% | 94,365 |
| Aug 11, 2025 | 13.92 | 14.24 | 13.90 | 13.93 | 13.93 | -0.49% | 24,857 |
| Aug 8, 2025 | 14.34 | 14.34 | 13.83 | 14.00 | 14.00 | -3.16% | 20,656 |
| Aug 7, 2025 | 14.25 | 14.51 | 14.25 | 14.46 | 14.46 | 2.60% | 68,610 |
| Aug 6, 2025 | 13.98 | 14.10 | 13.88 | 14.09 | 14.09 | 0.86% | 17,140 |
| Aug 5, 2025 | 14.34 | 14.34 | 13.87 | 13.97 | 13.97 | 0.22% | 26,828 |
| Aug 4, 2025 | 14.00 | 14.05 | 13.91 | 13.94 | 13.94 | 1.90% | 47,559 |
| Aug 1, 2025 | 13.61 | 13.79 | 13.46 | 13.68 | 13.68 | 0.44% | 37,597 |
| 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 |