Wise Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	10.97	11.25	10.96	11.15	11.15	0.90%	1,694,623
Nov 5, 2026	11.38	11.44	10.95	11.05	11.05	-4.58%	2,971,769
Nov 4, 2026	11.23	11.66	11.20	11.58	11.58	7.92%	2,927,043
Nov 3, 2026	10.80	10.88	10.72	10.73	10.73	-1.29%	1,766,912
Nov 2, 2026	10.58	11.02	10.56	10.87	10.87	1.87%	2,653,684
Oct 30, 2026	10.96	10.97	10.62	10.67	10.67	-3.00%	1,765,591
Oct 29, 2026	10.91	11.07	10.86	11.00	11.00	0.82%	1,426,859
Oct 28, 2026	10.88	10.96	10.84	10.91	10.91	0.65%	1,202,861
Oct 27, 2026	11.00	11.00	10.81	10.84	10.84	-1.36%	1,417,569
Oct 26, 2026	11.11	11.18	10.91	10.99	10.99	-0.72%	1,191,560
Oct 23, 2026	11.03	11.10	10.92	11.07	11.07	-0.09%	1,370,491
Oct 22, 2026	11.14	11.22	10.97	11.08	11.08	0.27%	1,774,161
Oct 21, 2026	11.10	11.20	11.00	11.05	11.05	0.36%	1,988,707
Oct 20, 2026	10.96	11.15	10.92	11.01	11.01	0.55%	2,327,087
Oct 19, 2026	10.95	11.04	10.79	10.95	10.95	-0.27%	3,123,849
Oct 16, 2026	12.05	12.05	10.91	10.98	10.98	-9.22%	6,254,706
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