Flywire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	11.27	11.43	11.24	11.33	-	-0.26%	2,344,415
Jun 25, 2025	11.40	11.43	11.26	11.36	11.36	-0.35%	1,805,541
Jun 24, 2025	11.18	11.52	11.18	11.40	11.40	3.45%	4,919,751
Jun 23, 2025	10.91	11.06	10.66	11.02	11.02	1.57%	2,085,939
Jun 20, 2025	11.01	11.23	10.69	10.85	10.85	-0.73%	3,560,970
Jun 18, 2025	10.81	11.02	10.70	10.93	10.93	1.30%	1,942,469
Jun 17, 2025	10.72	10.82	10.58	10.79	10.79	-0.28%	1,135,374
Jun 16, 2025	10.75	10.90	10.63	10.82	10.82	1.12%	2,648,496
Jun 13, 2025	10.61	10.79	10.46	10.70	10.70	-0.83%	2,590,533
Jun 12, 2025	10.74	10.98	10.64	10.79	10.79	-0.83%	2,460,556
Jun 11, 2025	10.48	11.09	10.42	10.88	10.88	4.82%	3,622,000
Jun 10, 2025	10.41	10.60	10.27	10.38	10.38	1.07%	2,004,545
Jun 9, 2025	10.57	10.60	10.09	10.27	10.27	-2.19%	2,512,120
Jun 6, 2025	10.20	10.61	10.17	10.50	10.50	3.14%	2,879,489
Jun 5, 2025	10.02	10.42	9.97	10.18	10.18	1.80%	2,491,961
Jun 4, 2025	10.36	10.42	9.97	10.00	10.00	-2.91%	2,895,154
Jun 3, 2025	10.72	10.81	10.25	10.30	10.30	-4.54%	2,542,654
Jun 2, 2025	10.75	10.98	10.52	10.79	10.79	0.37%	2,134,430
May 30, 2025	10.34	11.00	10.28	10.75	10.75	3.97%	2,158,412
May 29, 2025	10.62	10.64	10.31	10.34	10.34	-2.27%	2,435,853
May 28, 2025	10.63	10.76	10.46	10.58	10.58	-	1,491,379
May 27, 2025	11.25	11.33	10.38	10.58	10.58	-4.08%	4,324,617
May 23, 2025	10.85	11.18	10.78	11.03	11.03	-	1,960,713
May 22, 2025	11.41	11.62	10.90	11.03	11.03	-3.92%	4,586,905
May 21, 2025	11.58	11.80	11.22	11.48	11.48	-2.79%	2,069,904
May 20, 2025	11.55	11.82	11.39	11.81	11.81	2.25%	1,498,443
May 19, 2025	11.15	11.58	11.11	11.55	11.55	1.67%	1,692,752
May 16, 2025	11.33	11.61	11.33	11.36	11.36	0.26%	1,684,359
May 15, 2025	11.11	11.35	11.00	11.33	11.33	1.98%	1,507,624
May 14, 2025	11.11	11.29	10.95	11.11	11.11	0.09%	4,029,945
May 13, 2025	11.35	11.39	10.91	11.10	11.10	-1.68%	2,706,834
May 12, 2025	11.37	11.41	11.08	11.29	11.29	3.67%	2,676,878
May 9, 2025	11.12	11.22	10.84	10.89	10.89	-2.07%	2,043,832
May 8, 2025	10.90	11.43	10.90	11.12	11.12	2.02%	5,008,835
May 7, 2025	9.87	10.91	9.79	10.90	10.90	8.57%	5,039,361
May 6, 2025	9.83	10.11	9.69	10.04	10.04	3.29%	4,003,450
May 5, 2025	9.55	9.83	9.50	9.72	9.72	1.57%	2,894,538
May 2, 2025	9.63	9.76	9.56	9.57	9.57	-	1,421,683
May 1, 2025	9.42	9.63	9.36	9.57	9.57	1.70%	1,398,837
Apr 30, 2025	9.12	9.48	9.05	9.41	9.41	1.18%	1,563,881
Apr 29, 2025	9.11	9.43	9.09	9.30	9.30	2.42%	1,852,748
Apr 28, 2025	9.00	9.09	8.82	9.08	9.08	1.57%	2,279,309
Apr 25, 2025	8.75	9.04	8.62	8.94	8.94	1.36%	5,857,948
Apr 24, 2025	8.72	8.89	8.65	8.82	8.82	2.56%	1,950,753
Apr 23, 2025	8.79	9.02	8.54	8.60	8.60	-0.92%	3,851,932
Apr 22, 2025	8.73	8.88	8.61	8.68	8.68	0.70%	5,704,531
Apr 21, 2025	8.78	8.87	8.51	8.62	8.62	-2.93%	2,449,928
Apr 17, 2025	8.89	9.00	8.70	8.88	8.88	0.57%	2,281,740
Apr 16, 2025	8.61	9.25	8.55	8.83	8.83	2.56%	4,334,133
Apr 15, 2025	8.64	8.75	8.43	8.61	8.61	-0.46%	1,568,132