Wise Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	11.94	12.10	11.93	12.06	12.06	1.17%	875,187
Jul 29, 2026	11.90	12.05	11.81	11.92	11.92	0.51%	943,042
Jul 28, 2026	11.90	12.04	11.79	11.86	11.86	-0.42%	871,652
Jul 27, 2026	11.67	11.93	11.67	11.91	11.91	5.12%	1,604,579
Jul 24, 2026	11.26	11.58	11.22	11.33	11.33	-6.21%	3,665,142
Jul 23, 2026	12.12	12.25	12.02	12.08	12.08	-2.19%	695,556
Jul 22, 2026	12.45	12.48	12.33	12.35	12.35	-1.75%	852,594
Jul 21, 2026	12.31	12.61	12.30	12.57	12.57	1.45%	920,362
Jul 20, 2026	12.58	12.59	12.25	12.39	12.39	-1.82%	805,341
Jul 17, 2026	12.24	12.70	12.05	12.62	12.62	-2.32%	2,139,673
Jul 16, 2026	12.84	12.96	12.74	12.92	12.92	0.16%	911,006
Jul 15, 2026	12.81	12.98	12.67	12.90	12.90	2.79%	927,285
Jul 14, 2026	12.68	12.83	12.53	12.55	12.55	-3.46%	843,260
Jul 13, 2026	12.75	13.04	12.70	13.00	13.00	0.97%	1,573,183
Jul 10, 2026	12.84	12.93	12.74	12.88	12.88	0.82%	560,095
Jul 9, 2026	12.63	12.80	12.59	12.77	12.77	-0.93%	870,434
Jul 8, 2026	12.89	13.09	12.76	12.89	12.89	-1.07%	842,603
Jul 7, 2026	13.16	13.23	12.95	13.03	13.03	-0.84%	893,422
Jul 6, 2026	13.00	13.20	12.87	13.14	13.14	1.47%	1,082,096
Jul 2, 2026	12.67	13.00	12.65	12.95	12.95	5.11%	1,456,023
Jul 1, 2026	11.93	12.39	11.93	12.32	12.32	3.44%	1,692,797
Jun 30, 2026	12.27	12.43	11.88	11.91	11.91	-2.62%	2,009,595
Jun 29, 2026	12.17	12.29	12.01	12.23	12.23	0.33%	1,456,451
Jun 26, 2026	11.44	12.21	11.44	12.19	12.19	10.22%	3,482,252
Jun 25, 2026	10.99	11.14	10.90	11.06	11.06	1.10%	1,361,302
Jun 24, 2026	11.00	11.17	10.78	10.94	10.94	-1.88%	2,061,519
Jun 23, 2026	10.84	11.21	10.83	11.15	11.15	2.86%	1,288,626
Jun 22, 2026	10.97	11.09	10.84	10.84	10.84	-	1,286,195
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