Wise plc (WPLCF)
OTCMKTS
· Delayed Price · Currency is USD
14.50
+0.25 (1.75%)
May 19, 2025, 3:27 PM EDT
Wise plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.75% | 1,866 |
| May 16, 2025 | 14.40 | 14.40 | 14.02 | 14.25 | 14.25 | - | 2,336 |
| May 15, 2025 | 14.00 | 14.25 | 14.00 | 14.25 | 14.25 | 3.98% | 30,533 |
| May 14, 2025 | 14.25 | 14.25 | 13.71 | 13.71 | 13.71 | -1.35% | 81,839 |
| May 13, 2025 | 13.47 | 14.00 | 13.47 | 13.89 | 13.89 | 5.32% | 23,426 |
| May 12, 2025 | 13.92 | 13.92 | 13.19 | 13.19 | 13.19 | -4.77% | 14,456 |
| May 9, 2025 | 13.65 | 13.85 | 13.60 | 13.85 | 13.85 | 2.59% | 5,406 |
| May 8, 2025 | 13.30 | 13.60 | 13.20 | 13.50 | 13.50 | -0.66% | 51,131 |
| May 7, 2025 | 13.03 | 13.60 | 13.03 | 13.59 | 13.59 | -1.16% | 12,953 |
| May 6, 2025 | 13.73 | 13.75 | 13.73 | 13.75 | 13.75 | 1.48% | 3,535 |
| May 5, 2025 | 13.75 | 13.75 | 13.25 | 13.55 | 13.55 | 0.30% | 33,492 |
| May 2, 2025 | 13.45 | 13.74 | 13.26 | 13.51 | 13.51 | 4.49% | 48,402 |
| May 1, 2025 | 12.50 | 13.05 | 12.50 | 12.93 | 12.93 | -0.54% | 3,132 |
| Apr 30, 2025 | 13.10 | 13.30 | 12.50 | 13.00 | 13.00 | -0.84% | 15,553 |
| Apr 29, 2025 | 12.74 | 13.25 | 12.74 | 13.11 | 13.11 | - | 64,301 |
| Apr 28, 2025 | 12.34 | 13.15 | 12.34 | 13.11 | 13.11 | 0.85% | 5,746 |
| Apr 25, 2025 | 13.00 | 13.35 | 12.90 | 13.00 | 13.00 | 1.09% | 43,044 |
| Apr 24, 2025 | 12.75 | 12.86 | 12.46 | 12.86 | 12.86 | 1.66% | 7,050 |
| Apr 23, 2025 | 12.95 | 12.95 | 12.40 | 12.65 | 12.65 | -0.78% | 6,652 |
| Apr 22, 2025 | 12.81 | 13.00 | 12.38 | 12.75 | 12.75 | 0.91% | 17,092 |
| Apr 21, 2025 | 12.52 | 12.91 | 12.52 | 12.64 | 12.64 | -1.02% | 17,481 |
| Apr 17, 2025 | 13.45 | 13.45 | 12.69 | 12.77 | 12.77 | -3.22% | 138,058 |
| Apr 16, 2025 | 12.80 | 13.19 | 12.50 | 13.19 | 13.19 | 3.05% | 5,611 |
| Apr 15, 2025 | 12.43 | 12.80 | 12.40 | 12.80 | 12.80 | 1.87% | 45,971 |
| Apr 14, 2025 | 12.44 | 12.70 | 12.34 | 12.57 | 12.57 | 3.84% | 109,346 |
| Apr 11, 2025 | 11.57 | 12.17 | 11.49 | 12.10 | 12.10 | 0.46% | 115,197 |
| Apr 10, 2025 | 12.00 | 12.33 | 11.91 | 12.04 | 12.04 | -5.61% | 6,959 |
| Apr 9, 2025 | 11.05 | 12.76 | 11.00 | 12.76 | 12.76 | 8.56% | 43,671 |
| Apr 8, 2025 | 11.63 | 11.75 | 11.63 | 11.75 | 11.75 | 5.89% | 14,931 |
| Apr 7, 2025 | 10.77 | 11.60 | 10.77 | 11.10 | 11.10 | -3.56% | 617,500 |
| Apr 4, 2025 | 12.00 | 12.09 | 11.27 | 11.51 | 11.51 | -8.14% | 1,103,478 |
| Apr 3, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -1.73% | 250 |
| Apr 2, 2025 | 12.50 | 12.75 | 12.50 | 12.75 | 12.75 | 1.76% | 955 |
| Apr 1, 2025 | 12.37 | 12.55 | 12.37 | 12.53 | 12.53 | 0.24% | 178,774 |
| Mar 31, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 898 |
| Mar 28, 2025 | 12.50 | 12.51 | 12.50 | 12.50 | 12.50 | -0.40% | 17,765 |
| Mar 27, 2025 | 12.83 | 12.83 | 12.45 | 12.55 | 12.55 | 0.64% | 4,937 |
| Mar 26, 2025 | 12.45 | 12.50 | 12.41 | 12.47 | 12.47 | 0.16% | 114,710 |
| Mar 25, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.32% | 2,051 |
| Mar 24, 2025 | 11.99 | 12.50 | 11.99 | 12.49 | 12.49 | 4.08% | 3,987 |
| Mar 21, 2025 | 12.49 | 12.49 | 12.00 | 12.00 | 12.00 | -3.92% | 2,976 |
| Mar 20, 2025 | 12.49 | 12.49 | 12.25 | 12.49 | 12.49 | 3.44% | 2,440 |
| Mar 19, 2025 | 12.00 | 12.15 | 12.00 | 12.08 | 12.08 | 0.62% | 8,947 |
| Mar 18, 2025 | 11.90 | 12.00 | 11.65 | 12.00 | 12.00 | 0.84% | 9,034 |
| Mar 17, 2025 | 11.97 | 12.00 | 11.90 | 11.90 | 11.90 | -0.04% | 15,117 |
| Mar 14, 2025 | 11.85 | 12.00 | 11.75 | 11.91 | 11.91 | 1.32% | 6,395 |
| Mar 13, 2025 | 12.00 | 12.01 | 11.40 | 11.75 | 11.75 | 0.43% | 16,592 |
| Mar 12, 2025 | 11.55 | 11.90 | 11.55 | 11.70 | 11.70 | 1.12% | 38,071 |
| Mar 11, 2025 | 11.70 | 11.70 | 11.57 | 11.57 | 11.57 | -1.18% | 11,616 |
| Mar 10, 2025 | 11.78 | 11.90 | 11.50 | 11.71 | 11.71 | -3.24% | 288,527 |