Wise Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	13.90	14.20	13.90	14.20	14.20	-2.07%	1,669
Apr 27, 2026	14.09	14.50	13.84	14.50	14.50	2.87%	13,173
Apr 24, 2026	14.10	14.21	14.10	14.10	14.10	1.05%	3,234
Apr 23, 2026	14.21	14.65	13.73	13.95	13.95	-3.79%	11,956
Apr 22, 2026	14.57	14.58	14.50	14.50	14.50	3.13%	604
Apr 21, 2026	14.28	14.55	14.06	14.06	14.06	-1.40%	763
Apr 20, 2026	14.61	15.00	14.00	14.26	14.26	0.99%	8,923
Apr 17, 2026	14.75	14.77	14.12	14.12	14.12	-4.27%	6,585
Apr 16, 2026	14.75	14.75	14.35	14.75	14.75	-0.07%	3,536
Apr 15, 2026	14.67	14.76	14.26	14.76	14.76	4.53%	25,162
Apr 14, 2026	14.10	14.22	14.02	14.12	14.12	1.22%	49,127
Apr 13, 2026	13.30	14.09	13.13	13.95	13.95	6.25%	4,031
Apr 10, 2026	12.70	13.13	12.70	13.13	13.13	3.14%	35,751
Apr 9, 2026	13.10	13.13	12.73	12.73	12.73	-1.32%	5,874