Wise Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	10.95	11.04	10.79	10.95	10.95	-0.27%	3,116,899
Oct 16, 2026	12.05	12.05	10.91	10.98	10.98	-9.22%	6,248,186
Oct 15, 2026	12.11	12.28	11.87	12.10	12.10	0.71%	3,595,293
Oct 14, 2026	12.11	12.13	11.86	12.01	12.01	-1.72%	3,515,442
Oct 13, 2026	12.20	12.30	12.11	12.22	12.22	2.35%	2,673,671
Oct 12, 2026	12.07	12.22	11.92	11.94	11.94	0.59%	2,276,644
Oct 9, 2026	11.75	11.91	11.69	11.87	11.87	1.63%	1,915,333
Oct 8, 2026	11.67	11.72	11.43	11.68	11.68	-1.10%	1,858,889
Oct 7, 2026	11.62	11.90	11.59	11.81	11.81	0.43%	2,263,817
Oct 6, 2026	11.67	11.81	11.63	11.76	11.76	0.77%	1,357,012
Oct 5, 2026	11.24	11.68	11.22	11.67	11.67	2.06%	1,728,668
Oct 2, 2026	11.52	11.53	11.29	11.44	11.44	0.13%	1,511,841
Oct 1, 2026	11.36	11.47	11.10	11.42	11.42	0.26%	1,707,219
Sep 30, 2026	11.48	11.53	11.38	11.39	11.39	0.09%	1,369,324
Sep 29, 2026	11.50	11.50	11.13	11.38	11.38	-1.04%	2,081,477
Sep 28, 2026	11.38	11.59	11.32	11.50	11.50	-0.43%	2,187,940
Sep 25, 2026	11.35	11.64	11.35	11.55	11.55	2.21%	2,044,885
Sep 24, 2026	11.36	11.43	11.15	11.30	11.30	-0.44%	1,459,651
Sep 23, 2026	11.49	11.52	11.29	11.35	11.35	-1.39%	2,107,036
Sep 22, 2026	11.72	11.82	11.49	11.51	11.51	-1.12%	1,772,626
Sep 21, 2026	11.52	11.68	11.38	11.64	11.64	1.66%	1,831,332
Sep 18, 2026	11.70	11.70	11.44	11.45	11.45	-2.30%	2,468,064
Sep 17, 2026	11.75	11.88	11.71	11.72	11.72	0.09%	2,315,450
Sep 16, 2026	11.66	11.81	11.61	11.71	11.71	0.60%	1,345,754
Sep 15, 2026	11.87	11.92	11.60	11.64	11.64	-4.04%	1,600,121
Sep 14, 2026	12.16	12.23	12.01	12.13	12.13	0.92%	1,704,032
Sep 11, 2026	12.01	12.10	11.94	12.02	12.02	0.75%	1,426,242
Sep 10, 2026	12.03	12.18	11.85	11.93	11.93	-3.48%	1,655,778
Sep 9, 2026	12.43	12.68	12.35	12.36	12.36	-0.40%	1,568,790
Sep 8, 2026	12.57	12.70	12.39	12.41	12.41	-2.90%	2,379,985
Sep 4, 2026	12.87	12.97	12.72	12.78	12.78	-3.18%	1,264,291
Sep 3, 2026	13.20	13.46	13.06	13.20	13.20	1.54%	1,841,819
Sep 2, 2026	12.99	13.25	12.98	13.00	13.00	0.46%	1,140,424
Sep 1, 2026	12.85	13.06	12.76	12.94	12.94	-1.30%	1,299,187
Aug 31, 2026	12.92	13.16	12.92	13.11	13.11	0.54%	1,071,540
Aug 28, 2026	13.09	13.22	12.92	13.04	13.04	-0.61%	915,213
Aug 27, 2026	13.50	13.66	13.07	13.12	13.12	-0.83%	1,584,164
Aug 26, 2026	13.14	13.32	13.14	13.23	13.23	1.22%	628,204
Aug 25, 2026	13.06	13.18	12.95	13.07	13.07	-0.23%	830,598
Aug 24, 2026	13.01	13.18	12.97	13.10	13.10	0.61%	726,924
Aug 21, 2026	12.62	13.06	12.62	13.02	13.02	3.99%	795,825
Aug 20, 2026	12.62	12.68	12.45	12.52	12.52	0.08%	762,375
Aug 19, 2026	12.65	12.84	12.51	12.51	12.51	-1.26%	1,509,839
Aug 18, 2026	12.88	13.01	12.65	12.67	12.67	-1.86%	646,479
Aug 17, 2026	13.15	13.23	12.88	12.91	12.91	-1.38%	651,546
Aug 14, 2026	13.07	13.14	13.00	13.09	13.09	1.24%	1,046,637
Aug 13, 2026	12.60	12.95	12.59	12.93	12.93	4.70%	813,302
Aug 12, 2026	12.49	12.54	12.26	12.35	12.35	-3.74%	1,167,920
Aug 11, 2026	12.54	12.89	12.54	12.83	12.83	2.31%	987,330
Aug 10, 2026	12.43	12.63	12.42	12.54	12.54	1.46%	936,337