Wise Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	12.84	12.93	12.74	12.88	12.88	0.82%	560,074
Jul 9, 2026	12.63	12.80	12.59	12.77	12.77	-0.93%	867,541
Jul 8, 2026	12.89	13.09	12.76	12.89	12.89	-1.07%	805,911
Jul 7, 2026	13.16	13.23	12.95	13.03	13.03	-0.84%	890,933
Jul 6, 2026	13.00	13.20	12.87	13.14	13.14	1.47%	1,070,406
Jul 2, 2026	12.67	13.00	12.65	12.95	12.95	5.11%	1,451,593
Jul 1, 2026	11.93	12.39	11.93	12.32	12.32	3.44%	1,684,859
Jun 30, 2026	12.27	12.43	11.88	11.91	11.91	-2.62%	1,994,994
Jun 29, 2026	12.17	12.29	12.01	12.23	12.23	0.33%	1,444,110
Jun 26, 2026	11.44	12.21	11.44	12.19	12.19	10.22%	3,472,217
Jun 25, 2026	10.99	11.14	10.90	11.06	11.06	1.10%	1,318,067
Jun 24, 2026	11.00	11.17	10.78	10.94	10.94	-1.88%	2,016,479
Jun 23, 2026	10.84	11.21	10.83	11.15	11.15	2.86%	1,287,909
Jun 22, 2026	10.97	11.09	10.84	10.84	10.84	-	1,285,990
Jun 18, 2026	10.97	11.03	10.81	10.84	10.84	-2.95%	539,292
Jun 17, 2026	11.28	11.39	11.15	11.17	11.17	-1.85%	888,118
Jun 16, 2026	11.29	11.42	11.22	11.38	11.38	4.12%	931,862
Jun 15, 2026	11.20	11.25	10.91	10.93	10.93	0.55%	1,224,598
Jun 12, 2026	10.63	10.87	10.57	10.87	10.87	4.52%	657,537
Jun 11, 2026	10.61	10.69	10.36	10.40	10.40	-1.33%	734,750
Jun 10, 2026	10.50	10.71	10.48	10.54	10.54	-0.28%	1,015,327
Jun 9, 2026	10.50	10.83	10.48	10.57	10.57	-2.49%	4,059,291
Jun 8, 2026	11.16	11.16	10.81	10.84	10.84	-3.13%	2,031,273
Jun 5, 2026	11.00	11.25	11.00	11.19	11.19	1.18%	1,436,835
Jun 4, 2026	11.17	11.42	10.95	11.06	11.06	3.17%	1,452,227
Jun 3, 2026	11.04	11.07	10.71	10.72	10.72	-7.11%	2,554,460
Jun 2, 2026	11.52	11.92	11.46	11.54	11.54	-4.63%	2,430,248
Jun 1, 2026	11.24	12.22	11.03	12.10	12.10	-5.25%	4,246,780
May 29, 2026	12.61	13.04	12.61	12.77	12.77	2.41%	924,246
May 28, 2026	12.37	12.59	12.12	12.47	12.47	-2.20%	1,243,444
May 27, 2026	12.60	12.78	12.47	12.75	12.75	-0.39%	1,199,799
May 26, 2026	12.56	12.87	12.56	12.80	12.80	-0.62%	1,233,571
May 22, 2026	12.44	12.95	12.43	12.88	12.88	3.21%	528,850
May 21, 2026	12.39	12.61	12.19	12.48	12.48	-0.95%	488,240
May 20, 2026	12.25	13.00	12.03	12.60	12.60	1.78%	847,257
May 19, 2026	12.45	12.62	12.12	12.38	12.38	-3.58%	1,322,531
May 18, 2026	12.53	13.00	12.35	12.84	12.84	0.71%	3,522,341
May 15, 2026	12.79	13.00	12.55	12.75	12.75	-4.49%	3,207,180
May 14, 2026	13.66	13.76	13.13	13.35	13.35	-1.98%	496,514
May 13, 2026	13.63	13.89	13.48	13.62	13.62	-3.88%	850,036
May 12, 2026	14.42	14.49	13.75	14.17	14.17	-7.99%	2,314,059
May 11, 2026	15.96	17.47	14.88	15.40	15.40	6.21%	482,462
May 8, 2026	13.72	14.50	13.72	14.50	14.50	1.64%	1,575
May 7, 2026	14.30	14.67	14.27	14.27	14.27	-0.24%	3,457
May 6, 2026	14.40	14.45	14.30	14.30	14.30	-0.69%	1,607
May 5, 2026	14.60	14.70	14.28	14.40	14.40	-2.70%	23,424
May 4, 2026	14.56	14.90	14.56	14.80	14.80	2.42%	3,879
May 1, 2026	14.25	14.45	13.63	14.45	14.45	2.48%	48,950
Apr 30, 2026	14.04	14.49	14.04	14.10	14.10	-0.70%	1,136
Apr 29, 2026	14.03	14.20	13.65	14.20	14.20	-	15,033