Wise plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	12.55	12.55	12.31	12.45	12.45	-0.80%	3,398
Feb 9, 2026	12.25	12.55	12.25	12.55	12.55	1.69%	4,744
Feb 6, 2026	12.50	12.50	12.10	12.34	12.34	3.06%	51,369
Feb 5, 2026	12.13	12.25	11.95	11.98	11.98	-6.08%	210,337
Feb 4, 2026	12.62	12.75	12.62	12.75	12.75	4.00%	17,377
Feb 3, 2026	12.75	12.75	12.26	12.26	12.26	-5.42%	2,265
Feb 2, 2026	12.93	13.00	12.93	12.96	12.96	-1.80%	900
Jan 30, 2026	13.30	13.30	13.00	13.20	13.20	-0.71%	3,920
Jan 29, 2026	13.30	13.30	13.12	13.30	13.30	-1.15%	7,205
Jan 28, 2026	13.08	13.45	13.00	13.45	13.45	1.89%	4,081
Jan 27, 2026	12.88	13.31	12.88	13.20	13.20	0.76%	3,881
Jan 26, 2026	13.04	13.10	12.98	13.10	13.10	-0.98%	6,938
Jan 23, 2026	13.20	13.25	13.06	13.23	13.23	0.23%	9,224
Jan 22, 2026	13.20	13.20	13.00	13.20	13.20	-1.12%	49,622
Jan 21, 2026	13.54	13.54	13.21	13.35	13.35	1.91%	9,467
Jan 20, 2026	12.50	13.11	12.50	13.10	13.10	15.93%	22,625
Jan 16, 2026	11.03	11.30	11.03	11.30	11.30	1.80%	268,512
Jan 15, 2026	11.00	11.10	11.00	11.10	11.10	-0.45%	2,807
Jan 14, 2026	10.99	11.16	10.85	11.15	11.15	-1.59%	6,838
Jan 13, 2026	11.30	11.39	11.09	11.33	11.33	-0.87%	9,219
Jan 12, 2026	11.46	11.48	11.26	11.43	11.43	-1.04%	39,818
Jan 9, 2026	11.11	11.65	11.11	11.55	11.55	3.59%	4,542
Jan 8, 2026	11.19	11.60	11.15	11.15	11.15	-2.77%	24,709
Jan 7, 2026	11.24	11.78	11.08	11.47	11.47	-3.71%	7,701
Jan 6, 2026	11.71	11.91	11.37	11.91	11.91	-0.75%	7,539
Jan 5, 2026	11.64	12.00	11.48	12.00	12.00	0.84%	4,961
Jan 2, 2026	11.84	11.90	11.68	11.90	11.90	1.62%	25,648
Dec 31, 2025	12.00	12.00	11.60	11.71	11.71	-3.22%	1,263
Dec 30, 2025	12.10	12.10	11.76	12.10	12.10	-0.82%	52,099
Dec 29, 2025	12.09	12.20	12.09	12.20	12.20	1.50%	2,145
Dec 26, 2025	12.10	12.10	12.01	12.02	12.02	0.02%	36,116
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