Wise plc (WPLCF)
OTCMKTS · Delayed Price · Currency is USD
15.17
-0.33 (-2.13%)
Sep 16, 2025, 3:05 PM EDT
Wise plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 15.32 | 15.32 | 15.17 | 15.17 | 15.17 | -2.13% | 618 |
| Sep 15, 2025 | 14.99 | 15.50 | 14.99 | 15.50 | 15.50 | 0.65% | 5,987 |
| Sep 12, 2025 | 15.18 | 15.40 | 15.18 | 15.40 | 15.40 | 2.33% | 1,062 |
| Sep 11, 2025 | 14.76 | 15.30 | 14.76 | 15.05 | 15.05 | -3.53% | 3,518 |
| Sep 10, 2025 | 15.66 | 15.66 | 15.20 | 15.60 | 15.60 | -0.13% | 387 |
| Sep 9, 2025 | 15.40 | 15.62 | 15.14 | 15.62 | 15.62 | -1.88% | 1,609 |
| Sep 8, 2025 | 15.91 | 15.92 | 15.00 | 15.92 | 15.92 | 1.21% | 8,046 |
| Sep 5, 2025 | 15.39 | 15.73 | 15.39 | 15.73 | 15.73 | 3.55% | 1,198 |
| Sep 4, 2025 | 14.70 | 15.19 | 14.70 | 15.19 | 15.19 | 0.60% | 1,198 |
| Sep 3, 2025 | 14.70 | 15.10 | 14.70 | 15.10 | 15.10 | 3.71% | 17,624 |
| Sep 2, 2025 | 14.70 | 15.00 | 14.56 | 14.56 | 14.56 | 3.56% | 3,169 |
| Aug 29, 2025 | 13.80 | 14.35 | 13.80 | 14.06 | 14.06 | -0.28% | 5,901 |
| Aug 28, 2025 | 14.53 | 14.60 | 14.10 | 14.10 | 14.10 | -3.09% | 2,875 |
| Aug 27, 2025 | 14.39 | 14.55 | 14.10 | 14.55 | 14.55 | 0.38% | 12,468 |
| Aug 26, 2025 | 14.48 | 14.60 | 14.48 | 14.50 | 14.50 | -1.53% | 13,668 |
| Aug 25, 2025 | 14.00 | 14.88 | 14.00 | 14.72 | 14.72 | -0.88% | 5,008 |
| Aug 22, 2025 | 14.70 | 14.85 | 14.41 | 14.85 | 14.85 | 3.20% | 12,188 |
| Aug 21, 2025 | 14.35 | 14.39 | 14.20 | 14.39 | 14.39 | -0.69% | 103,247 |
| Aug 20, 2025 | 14.49 | 14.49 | 14.36 | 14.49 | 14.49 | 2.04% | 524 |
| Aug 19, 2025 | 14.98 | 14.98 | 14.20 | 14.20 | 14.20 | -5.14% | 3,732 |
| Aug 18, 2025 | 14.35 | 14.97 | 14.35 | 14.97 | 14.97 | 6.36% | 11,883 |
| Aug 15, 2025 | 13.79 | 14.35 | 13.79 | 14.08 | 14.08 | -0.04% | 11,605 |
| Aug 14, 2025 | 13.87 | 14.08 | 13.87 | 14.08 | 14.08 | -2.22% | 2,271 |
| Aug 13, 2025 | 14.31 | 14.42 | 14.30 | 14.40 | 14.40 | 3.15% | 105,059 |
| Aug 12, 2025 | 13.50 | 14.22 | 13.50 | 13.96 | 13.96 | 2.95% | 12,363 |
| Aug 11, 2025 | 13.61 | 13.95 | 13.56 | 13.56 | 13.56 | -1.74% | 335,475 |
| Aug 8, 2025 | 13.89 | 13.90 | 13.50 | 13.80 | 13.80 | -2.09% | 49,753 |
| Aug 7, 2025 | 13.78 | 14.23 | 13.78 | 14.10 | 14.10 | 3.72% | 171,386 |
| Aug 6, 2025 | 13.75 | 13.75 | 13.59 | 13.59 | 13.59 | -1.88% | 47,024 |
| Aug 5, 2025 | 13.55 | 13.88 | 13.55 | 13.85 | 13.85 | -0.22% | 105,446 |
| Aug 4, 2025 | 13.45 | 13.90 | 13.45 | 13.88 | 13.88 | 1.17% | 5,490 |
| Aug 1, 2025 | 13.52 | 13.72 | 13.43 | 13.72 | 13.72 | 0.88% | 10,569 |
| Jul 31, 2025 | 13.17 | 13.70 | 13.17 | 13.60 | 13.60 | -1.09% | 5,087 |
| Jul 30, 2025 | 13.79 | 13.80 | 13.28 | 13.75 | 13.75 | 2.23% | 19,548 |
| Jul 29, 2025 | 13.85 | 13.89 | 13.35 | 13.45 | 13.45 | -3.38% | 52,157 |
| Jul 28, 2025 | 14.00 | 14.00 | 13.65 | 13.92 | 13.92 | 1.13% | 44,068 |
| Jul 25, 2025 | 13.70 | 13.98 | 13.60 | 13.77 | 13.77 | -0.33% | 65,256 |
| Jul 24, 2025 | 14.17 | 14.46 | 13.81 | 13.81 | 13.81 | -0.33% | 33,909 |
| Jul 23, 2025 | 13.75 | 14.16 | 13.28 | 13.86 | 13.86 | 2.18% | 13,476 |
| Jul 22, 2025 | 13.85 | 14.00 | 13.56 | 13.56 | 13.56 | -0.51% | 5,219 |
| Jul 21, 2025 | 14.33 | 14.33 | 13.57 | 13.63 | 13.63 | -4.01% | 54,133 |
| Jul 18, 2025 | 14.05 | 14.40 | 13.96 | 14.20 | 14.20 | -1.53% | 435,332 |
| Jul 17, 2025 | 14.48 | 14.72 | 14.36 | 14.42 | 14.42 | -5.54% | 15,715 |
| Jul 16, 2025 | 15.73 | 15.73 | 14.87 | 15.27 | 15.27 | -0.16% | 101,774 |
| Jul 15, 2025 | 14.99 | 15.47 | 14.70 | 15.29 | 15.29 | 4.73% | 901,939 |
| Jul 14, 2025 | 14.75 | 14.75 | 14.57 | 14.60 | 14.60 | -1.35% | 4,547 |
| Jul 11, 2025 | 14.73 | 14.80 | 14.73 | 14.80 | 14.80 | 0.48% | 5,469 |
| Jul 10, 2025 | 14.88 | 14.88 | 14.72 | 14.73 | 14.73 | -2.78% | 78,277 |
| Jul 9, 2025 | 14.87 | 15.16 | 14.69 | 15.15 | 15.15 | 3.31% | 167,241 |
| Jul 8, 2025 | 14.50 | 14.70 | 14.50 | 14.67 | 14.67 | 3.64% | 1,626 |