Wise plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	12.18	12.25	12.00	12.02	12.02	-1.49%	13,451
Dec 23, 2025	12.09	12.25	12.01	12.20	12.20	0.66%	4,087
Dec 22, 2025	12.04	12.19	11.49	12.12	12.12	-0.66%	38,373
Dec 19, 2025	12.10	12.20	11.93	12.20	12.20	1.46%	7,142
Dec 18, 2025	11.78	12.15	11.78	12.03	12.03	1.99%	5,387
Dec 17, 2025	12.15	12.15	11.79	11.79	11.79	-2.96%	200
Dec 16, 2025	12.00	12.25	12.00	12.15	12.15	3.67%	3,013
Dec 15, 2025	11.51	11.78	11.51	11.72	11.72	0.60%	5,195
Dec 12, 2025	11.75	11.75	11.63	11.65	11.65	-0.85%	41,164
Dec 11, 2025	11.11	11.75	11.11	11.75	11.75	1.47%	5,390
Dec 10, 2025	11.30	11.80	11.30	11.58	11.58	-1.45%	14,325
Dec 9, 2025	11.62	11.80	11.62	11.75	11.75	1.64%	31,325
Dec 8, 2025	11.51	11.61	11.49	11.56	11.56	-0.43%	25,096
Dec 5, 2025	11.48	11.61	11.48	11.61	11.61	0.96%	44,015
Dec 4, 2025	11.43	11.53	11.30	11.50	11.50	1.77%	387,805
Dec 3, 2025	11.39	11.50	11.13	11.30	11.30	-1.74%	138,867
Dec 2, 2025	11.60	11.60	11.45	11.50	11.50	-2.13%	3,070
Dec 1, 2025	11.50	11.85	11.50	11.75	11.75	1.01%	5,927
Nov 28, 2025	11.65	11.91	11.63	11.63	11.63	1.77%	1,101
Nov 26, 2025	11.60	11.76	11.36	11.43	11.43	-4.51%	18,611
Nov 25, 2025	11.68	12.02	11.68	11.97	11.97	3.19%	4,905
Nov 24, 2025	11.81	11.81	11.16	11.60	11.60	0.43%	15,283
Nov 21, 2025	11.56	11.60	11.10	11.55	11.55	-1.60%	6,755
Nov 20, 2025	11.74	11.95	11.70	11.74	11.74	-0.95%	7,155
Nov 19, 2025	11.85	12.06	11.75	11.85	11.85	0.42%	31,047
Nov 18, 2025	11.73	11.80	11.66	11.80	11.80	-2.48%	7,888
Nov 17, 2025	12.01	12.12	11.88	12.10	12.10	-1.22%	20,500
Nov 14, 2025	12.20	12.25	12.00	12.25	12.25	-1.21%	5,628
Nov 13, 2025	12.96	12.96	12.27	12.40	12.40	-1.12%	11,037
Nov 12, 2025	12.17	12.80	12.17	12.54	12.54	1.54%	81,083
Nov 11, 2025	12.04	12.72	12.04	12.35	12.35	-0.40%	518,678
Nov 10, 2025	11.71	12.40	11.71	12.40	12.40	2.48%	7,500
Nov 7, 2025	12.10	12.10	12.00	12.10	12.10	-	4,405
Nov 6, 2025	11.88	12.10	11.81	12.10	12.10	-2.45%	3,659
Nov 5, 2025	12.50	12.50	12.30	12.40	12.40	-1.56%	1,715
Nov 4, 2025	12.52	12.75	12.52	12.60	12.60	-	8,007
Nov 3, 2025	12.55	12.60	12.48	12.60	12.60	-0.87%	33,732
Oct 31, 2025	12.14	12.71	12.14	12.71	12.71	-3.71%	2,843
Oct 30, 2025	12.61	13.49	12.61	13.20	13.20	0.38%	6,330
Oct 29, 2025	13.16	13.35	13.04	13.15	13.15	-2.23%	9,389
Oct 28, 2025	13.26	13.45	13.13	13.45	13.45	-0.74%	2,978
Oct 27, 2025	13.10	13.55	13.10	13.55	13.55	3.59%	25,152
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