Wise plc (WPLCF)
OTCMKTS
· Delayed Price · Currency is USD
14.50
+0.09 (0.59%)
Jul 3, 2025, 12:36 PM EDT
Wise plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 14.50 | 14.50 | 14.24 | 14.50 | 14.50 | 0.59% | 1,168 |
| Jul 2, 2025 | 14.22 | 14.65 | 14.22 | 14.42 | 14.42 | 1.16% | 10,418 |
| Jul 1, 2025 | 14.23 | 14.75 | 14.00 | 14.25 | 14.25 | 1.57% | 57,269 |
| Jun 30, 2025 | 13.85 | 14.35 | 13.83 | 14.03 | 14.03 | 0.21% | 19,777 |
| Jun 27, 2025 | 14.62 | 14.62 | 14.00 | 14.00 | 14.00 | -4.76% | 9,765 |
| Jun 26, 2025 | 14.57 | 14.70 | 14.57 | 14.70 | 14.70 | 0.88% | 39,969 |
| Jun 25, 2025 | 14.57 | 14.78 | 14.56 | 14.57 | 14.57 | 0.15% | 7,822 |
| Jun 24, 2025 | 14.00 | 14.75 | 14.00 | 14.55 | 14.55 | 2.83% | 105,637 |
| Jun 23, 2025 | 14.05 | 14.29 | 14.00 | 14.15 | 14.15 | 3.21% | 18,361 |
| Jun 20, 2025 | 13.63 | 14.39 | 13.63 | 13.71 | 13.71 | -5.02% | 63,414 |
| Jun 18, 2025 | 14.40 | 14.57 | 14.35 | 14.44 | 14.44 | 2.09% | 2,889 |
| Jun 17, 2025 | 14.01 | 14.14 | 13.95 | 14.14 | 14.14 | -0.42% | 25,346 |
| Jun 16, 2025 | 14.10 | 14.30 | 13.52 | 14.20 | 14.20 | 0.67% | 49,226 |
| Jun 13, 2025 | 14.25 | 14.25 | 14.10 | 14.11 | 14.11 | -1.02% | 160,359 |
| Jun 12, 2025 | 14.89 | 14.89 | 14.08 | 14.25 | 14.25 | -3.06% | 25,269 |
| Jun 11, 2025 | 14.76 | 14.80 | 14.60 | 14.70 | 14.70 | -1.60% | 3,432 |
| Jun 10, 2025 | 14.85 | 15.08 | 14.85 | 14.94 | 14.94 | -1.39% | 30,825 |
| Jun 9, 2025 | 15.50 | 15.50 | 15.00 | 15.15 | 15.15 | -0.26% | 368,151 |
| Jun 6, 2025 | 15.57 | 15.67 | 15.19 | 15.19 | 15.19 | -3.74% | 558,248 |
| Jun 5, 2025 | 15.00 | 15.78 | 15.00 | 15.78 | 15.78 | 6.82% | 748,612 |
| Jun 4, 2025 | 14.85 | 14.85 | 14.49 | 14.77 | 14.77 | -0.52% | 9,221 |
| Jun 3, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.73% | 10,564 |
| Jun 2, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.72% | 1,874 |
| May 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.67% | 63,150 |
| May 29, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.07% | 2,113 |
| May 28, 2025 | 14.57 | 14.60 | 14.10 | 14.60 | 14.60 | -2.99% | 15,004 |
| May 27, 2025 | 15.00 | 15.10 | 15.00 | 15.05 | 15.05 | 2.73% | 16,998 |
| May 23, 2025 | 14.03 | 14.65 | 14.03 | 14.65 | 14.65 | 0.58% | 22,769 |
| May 22, 2025 | 14.68 | 14.68 | 14.57 | 14.57 | 14.57 | -0.58% | 32,665 |
| May 21, 2025 | 14.75 | 14.80 | 14.65 | 14.65 | 14.65 | 2.09% | 33,907 |
| May 20, 2025 | 14.25 | 14.80 | 14.25 | 14.35 | 14.35 | -1.03% | 902 |
| 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 |