Wise plc (WIZEY)
OTCMKTS
· Delayed Price · Currency is USD
14.07
-0.13 (-0.92%)
May 12, 2025, 3:59 PM EDT
Wise plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 13.26 | 14.24 | 13.26 | 14.07 | 14.07 | -0.52% | 259,878 |
| May 9, 2025 | 14.20 | 14.30 | 14.11 | 14.14 | 14.14 | 1.32% | 30,061 |
| May 8, 2025 | 14.18 | 14.20 | 13.94 | 13.96 | 13.96 | -1.69% | 76,518 |
| May 7, 2025 | 14.12 | 14.35 | 13.26 | 14.20 | 14.20 | 0.92% | 147,396 |
| May 6, 2025 | 14.00 | 14.32 | 13.97 | 14.07 | 14.07 | 0.36% | 84,023 |
| May 5, 2025 | 14.00 | 14.40 | 13.40 | 14.02 | 14.02 | - | 17,768 |
| May 2, 2025 | 13.85 | 14.02 | 13.73 | 14.02 | 14.02 | 4.24% | 9,754 |
| May 1, 2025 | 13.43 | 13.50 | 13.30 | 13.45 | 13.45 | 1.05% | 11,368 |
| Apr 30, 2025 | 13.48 | 13.48 | 13.18 | 13.31 | 13.31 | -1.11% | 346,839 |
| Apr 29, 2025 | 13.39 | 13.50 | 13.34 | 13.46 | 13.46 | 0.52% | 359,705 |
| Apr 28, 2025 | 13.32 | 13.39 | 13.16 | 13.39 | 13.39 | 1.44% | 118,568 |
| Apr 25, 2025 | 13.15 | 13.32 | 13.15 | 13.20 | 13.20 | 0.38% | 12,466 |
| Apr 24, 2025 | 12.76 | 13.15 | 12.76 | 13.15 | 13.15 | 0.31% | 16,420 |
| Apr 23, 2025 | 13.18 | 13.46 | 13.01 | 13.11 | 13.11 | 0.77% | 30,013 |
| Apr 22, 2025 | 13.27 | 13.50 | 12.97 | 13.01 | 13.01 | 0.77% | 35,259 |
| Apr 21, 2025 | 13.05 | 13.29 | 12.81 | 12.91 | 12.91 | -2.49% | 23,195 |
| Apr 17, 2025 | 13.37 | 13.51 | 13.00 | 13.24 | 13.24 | -0.30% | 19,859 |
| Apr 16, 2025 | 13.03 | 13.28 | 12.85 | 13.28 | 13.28 | 1.37% | 16,740 |
| Apr 15, 2025 | 12.84 | 13.11 | 12.70 | 13.10 | 13.10 | 2.26% | 80,423 |
| Apr 14, 2025 | 12.70 | 13.17 | 12.68 | 12.81 | 12.81 | 0.39% | 46,010 |
| Apr 11, 2025 | 12.44 | 12.76 | 12.07 | 12.76 | 12.76 | 1.43% | 33,101 |
| Apr 10, 2025 | 12.34 | 12.63 | 12.07 | 12.58 | 12.58 | -1.56% | 44,310 |
| Apr 9, 2025 | 11.69 | 12.80 | 11.54 | 12.78 | 12.78 | 12.50% | 48,186 |
| Apr 8, 2025 | 11.51 | 12.06 | 11.36 | 11.36 | 11.36 | -2.07% | 54,091 |
| Apr 7, 2025 | 10.91 | 11.89 | 10.91 | 11.60 | 11.60 | -0.12% | 81,770 |
| Apr 4, 2025 | 12.00 | 12.00 | 11.50 | 11.61 | 11.61 | -5.73% | 36,720 |
| Apr 3, 2025 | 12.88 | 12.88 | 12.32 | 12.32 | 12.32 | -4.79% | 39,641 |
| Apr 2, 2025 | 12.75 | 13.20 | 12.74 | 12.94 | 12.94 | 1.97% | 18,840 |
| Apr 1, 2025 | 12.83 | 12.88 | 12.55 | 12.69 | 12.69 | 1.29% | 36,713 |
| Mar 31, 2025 | 12.45 | 12.55 | 12.27 | 12.53 | 12.53 | 0.80% | 19,842 |
| Mar 28, 2025 | 12.61 | 12.66 | 12.39 | 12.43 | 12.43 | -0.96% | 8,748 |
| Mar 27, 2025 | 12.49 | 12.66 | 12.30 | 12.55 | 12.55 | 0.40% | 19,769 |
| Mar 26, 2025 | 12.75 | 12.86 | 12.49 | 12.50 | 12.50 | -0.48% | 15,733 |
| Mar 25, 2025 | 12.59 | 12.80 | 12.52 | 12.56 | 12.56 | -0.55% | 32,755 |
| Mar 24, 2025 | 12.16 | 12.63 | 12.16 | 12.63 | 12.63 | 1.28% | 31,171 |
| Mar 21, 2025 | 12.45 | 12.61 | 12.35 | 12.47 | 12.47 | -0.32% | 19,770 |
| Mar 20, 2025 | 12.39 | 12.62 | 12.39 | 12.51 | 12.51 | 0.48% | 15,150 |
| Mar 19, 2025 | 12.50 | 12.55 | 12.10 | 12.45 | 12.45 | 2.05% | 42,705 |
| Mar 18, 2025 | 12.48 | 12.48 | 11.98 | 12.20 | 12.20 | 1.33% | 43,952 |
| Mar 17, 2025 | 11.99 | 12.21 | 11.95 | 12.04 | 12.04 | 0.08% | 37,941 |
| Mar 14, 2025 | 11.98 | 12.14 | 11.79 | 12.03 | 12.03 | 0.42% | 21,496 |
| Mar 13, 2025 | 11.95 | 12.06 | 11.90 | 11.98 | 11.98 | -1.16% | 16,823 |
| Mar 12, 2025 | 12.00 | 12.18 | 12.00 | 12.12 | 12.12 | 2.97% | 14,477 |
| Mar 11, 2025 | 11.90 | 11.90 | 11.63 | 11.77 | 11.77 | -1.67% | 24,745 |
| Mar 10, 2025 | 12.00 | 12.00 | 11.80 | 11.97 | 11.97 | -2.84% | 50,691 |
| Mar 7, 2025 | 12.30 | 12.42 | 12.10 | 12.32 | 12.32 | 0.16% | 25,281 |
| Mar 6, 2025 | 12.47 | 12.60 | 12.27 | 12.30 | 12.30 | -3.72% | 22,937 |
| Mar 5, 2025 | 12.45 | 12.80 | 12.45 | 12.78 | 12.78 | 1.79% | 13,203 |
| Mar 4, 2025 | 12.50 | 12.80 | 12.25 | 12.55 | 12.55 | -1.95% | 49,921 |
| Mar 3, 2025 | 12.73 | 12.80 | 12.50 | 12.80 | 12.80 | - | 14,552 |