Wise Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.61	13.04	12.61	12.80	12.80	2.65%	923,910
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
Apr 8, 2026	13.06	13.06	12.73	12.90	12.90	4.88%	5,199
Apr 7, 2026	12.57	12.57	12.30	12.30	12.30	-1.30%	1,289
Apr 6, 2026	12.30	12.50	12.30	12.46	12.46	1.65%	3,140
Apr 2, 2026	12.20	12.26	12.20	12.26	12.26	1.62%	56,044
Apr 1, 2026	12.07	12.07	12.07	12.07	12.07	2.25%	206,720
Mar 31, 2026	12.01	12.01	11.80	11.80	11.80	1.46%	20,689
Mar 30, 2026	11.65	11.91	11.47	11.63	11.63	-3.49%	242,377
Mar 27, 2026	11.60	12.05	11.60	12.05	12.05	-	5,942
Mar 26, 2026	11.49	12.05	11.49	12.05	12.05	-1.23%	2,159
Mar 25, 2026	11.81	12.20	11.81	12.20	12.20	5.17%	2,920
Mar 24, 2026	11.80	11.80	11.60	11.60	11.60	-2.11%	660
Mar 23, 2026	11.26	12.00	11.26	11.85	11.85	6.76%	37,771
Mar 20, 2026	11.85	11.85	11.10	11.10	11.10	-6.33%	408
Mar 19, 2026	11.85	11.85	11.85	11.85	11.85	3.04%	661