Wise plc (WPLCF)
OTCMKTS · Delayed Price · Currency is USD
13.13
+0.05 (0.38%)
Oct 27, 2025, 3:53 PM EDT
Wise plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 13.15 | 13.57 | 12.87 | 13.08 | 13.08 | -0.80% | 21,036 |
| Oct 23, 2025 | 13.10 | 13.27 | 12.91 | 13.19 | 13.19 | -0.38% | 24,085 |
| Oct 22, 2025 | 13.35 | 13.35 | 13.24 | 13.24 | 13.24 | -0.11% | 1,160 |
| Oct 21, 2025 | 12.83 | 13.25 | 12.83 | 13.25 | 13.25 | 1.65% | 5,229 |
| Oct 20, 2025 | 12.62 | 13.17 | 12.62 | 13.04 | 13.04 | 2.64% | 6,214 |
| Oct 17, 2025 | 12.90 | 13.10 | 12.70 | 12.70 | 12.70 | -5.01% | 4,373 |
| Oct 16, 2025 | 13.00 | 13.37 | 12.97 | 13.37 | 13.37 | 1.02% | 9,690 |
| Oct 15, 2025 | 12.64 | 13.24 | 12.64 | 13.24 | 13.24 | 0.65% | 7,124 |
| Oct 14, 2025 | 13.22 | 13.22 | 13.00 | 13.15 | 13.15 | 0.38% | 16,767 |
| Oct 13, 2025 | 13.10 | 13.10 | 13.06 | 13.10 | 13.10 | 0.23% | 7,537 |
| Oct 10, 2025 | 12.93 | 13.33 | 12.93 | 13.07 | 13.07 | -2.50% | 3,240 |
| Oct 9, 2025 | 13.67 | 13.67 | 13.19 | 13.41 | 13.41 | -2.15% | 2,479 |
| Oct 8, 2025 | 13.61 | 13.82 | 13.61 | 13.70 | 13.70 | -0.29% | 10,493 |
| Oct 7, 2025 | 13.60 | 13.74 | 13.60 | 13.74 | 13.74 | 1.40% | 5,412 |
| Oct 6, 2025 | 13.26 | 13.55 | 13.26 | 13.55 | 13.55 | 2.21% | 9,215 |
| Oct 3, 2025 | 13.60 | 13.75 | 13.26 | 13.26 | 13.26 | -3.59% | 5,933 |
| Oct 2, 2025 | 13.75 | 13.93 | 13.73 | 13.75 | 13.75 | -0.65% | 3,512 |
| Oct 1, 2025 | 14.00 | 14.00 | 13.75 | 13.84 | 13.84 | -3.28% | 9,943 |
| Sep 30, 2025 | 14.39 | 14.39 | 14.14 | 14.31 | 14.31 | -0.70% | 597 |
| Sep 29, 2025 | 14.90 | 14.90 | 14.41 | 14.41 | 14.41 | -0.24% | 5,987 |
| Sep 26, 2025 | 14.39 | 14.60 | 14.39 | 14.45 | 14.45 | -0.45% | 4,584 |
| Sep 25, 2025 | 14.50 | 14.73 | 14.45 | 14.51 | 14.51 | 0.97% | 6,289 |
| Sep 24, 2025 | 14.33 | 14.57 | 14.33 | 14.37 | 14.37 | -2.58% | 3,328 |
| Sep 23, 2025 | 14.79 | 15.29 | 14.62 | 14.75 | 14.75 | 2.79% | 12,409 |
| Sep 22, 2025 | 15.08 | 15.08 | 14.35 | 14.35 | 14.35 | -0.76% | 11,976 |
| Sep 19, 2025 | 14.75 | 14.75 | 14.46 | 14.46 | 14.46 | -4.24% | 31,830 |
| Sep 18, 2025 | 15.17 | 15.17 | 15.10 | 15.10 | 15.10 | -0.59% | 1,356 |
| Sep 17, 2025 | 15.10 | 15.30 | 15.10 | 15.19 | 15.19 | 0.13% | 690 |
| 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 |