Wise plc (WPLCF)
OTCMKTS
· Delayed Price · Currency is USD
12.75
-0.15 (-1.16%)
Apr 24, 2025, 10:09 AM EDT
Wise plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 12.75 | 12.85 | 12.46 | 12.75 | - | 0.79% | 1,000 |
| 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 |
| Mar 7, 2025 | 12.10 | 12.52 | 12.04 | 12.10 | 12.10 | -2.02% | 30,442 |
| Mar 6, 2025 | 11.85 | 12.57 | 11.85 | 12.35 | 12.35 | -0.48% | 14,656 |
| Mar 5, 2025 | 12.00 | 12.77 | 11.97 | 12.41 | 12.41 | 0.81% | 4,492 |
| Mar 4, 2025 | 12.25 | 12.41 | 11.87 | 12.31 | 12.31 | -1.48% | 65,763 |
| Mar 3, 2025 | 12.57 | 12.82 | 12.50 | 12.50 | 12.50 | 0.31% | 18,069 |
| Feb 28, 2025 | 12.17 | 12.90 | 12.17 | 12.46 | 12.46 | 0.22% | 3,169 |
| Feb 27, 2025 | 12.13 | 12.49 | 12.13 | 12.43 | 12.43 | -3.00% | 44,253 |
| Feb 26, 2025 | 12.75 | 13.00 | 12.55 | 12.82 | 12.82 | 2.11% | 50,586 |
| Feb 25, 2025 | 12.29 | 12.61 | 12.29 | 12.55 | 12.55 | -0.59% | 13,143 |
| Feb 24, 2025 | 13.10 | 13.10 | 12.45 | 12.63 | 12.63 | -1.37% | 105,273 |
| Feb 21, 2025 | 13.65 | 13.65 | 12.80 | 12.80 | 12.80 | -5.91% | 263,584 |
| Feb 20, 2025 | 13.75 | 13.90 | 13.50 | 13.60 | 13.60 | 0.77% | 54,959 |
| Feb 19, 2025 | 13.65 | 13.74 | 13.45 | 13.50 | 13.50 | -0.95% | 87,780 |
| Feb 18, 2025 | 13.42 | 13.75 | 13.42 | 13.63 | 13.63 | 1.87% | 48,015 |
| Feb 14, 2025 | 13.46 | 13.46 | 13.00 | 13.38 | 13.38 | -0.15% | 284,126 |
| Feb 13, 2025 | 13.66 | 13.66 | 12.97 | 13.40 | 13.40 | -0.77% | 288,474 |
| Feb 12, 2025 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 0.78% | 197,724 |