Flywire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	12.18	12.47	12.12	12.37	-	1.81%	1,751,208
Aug 14, 2025	12.19	12.25	11.79	12.15	12.15	-0.49%	1,924,229
Aug 13, 2025	11.85	12.22	11.74	12.21	12.21	3.65%	2,097,972
Aug 12, 2025	11.73	11.84	11.57	11.78	11.78	1.03%	2,501,482
Aug 11, 2025	11.96	12.14	11.60	11.66	11.66	-1.10%	2,584,563
Aug 8, 2025	12.35	12.47	11.56	11.79	11.79	-4.38%	3,990,909
Aug 7, 2025	12.04	12.51	12.02	12.33	12.33	1.73%	4,259,981
Aug 6, 2025	13.10	13.23	11.85	12.12	12.12	16.76%	7,243,113
Aug 5, 2025	10.76	10.76	10.11	10.38	10.38	0.48%	4,015,484
Aug 4, 2025	10.39	10.80	10.23	10.33	10.33	-0.39%	3,713,843
Aug 1, 2025	10.78	10.84	10.33	10.37	10.37	-4.78%	2,809,616
Jul 31, 2025	11.14	11.30	10.85	10.89	10.89	-2.24%	1,805,503
Jul 30, 2025	11.62	11.67	11.08	11.14	11.14	-3.88%	3,229,011
Jul 29, 2025	11.77	11.84	11.50	11.59	11.59	-0.60%	2,401,817
Jul 28, 2025	11.70	11.89	11.60	11.66	11.66	-0.26%	1,771,684
Jul 25, 2025	11.87	11.87	11.64	11.69	11.69	-1.02%	1,358,945
Jul 24, 2025	11.83	11.92	11.72	11.81	11.81	-0.25%	1,384,973
Jul 23, 2025	11.52	11.90	11.32	11.84	11.84	2.60%	2,088,691
Jul 22, 2025	11.32	11.56	11.26	11.54	11.54	2.94%	2,817,298
Jul 21, 2025	10.87	11.23	10.77	11.21	11.21	3.41%	1,943,979
Jul 18, 2025	11.30	11.34	10.68	10.84	10.84	-3.64%	2,499,869
Jul 17, 2025	11.19	11.43	11.12	11.25	11.25	0.99%	1,960,124
Jul 16, 2025	11.32	11.37	11.04	11.14	11.14	-0.45%	1,447,732
Jul 15, 2025	11.31	11.32	11.09	11.19	11.19	-0.71%	1,628,122
Jul 14, 2025	11.34	11.55	11.07	11.27	11.27	1.17%	3,206,693
Jul 11, 2025	11.54	11.70	11.03	11.14	11.14	-4.21%	2,056,139
Jul 10, 2025	12.09	12.12	11.62	11.63	11.63	-4.36%	1,808,163
Jul 9, 2025	11.89	12.18	11.79	12.16	12.16	3.14%	2,565,870
Jul 8, 2025	11.97	12.02	11.66	11.79	11.79	-1.09%	3,479,443
Jul 7, 2025	11.76	11.93	11.66	11.92	11.92	0.76%	2,485,497
Jul 3, 2025	11.93	12.02	11.80	11.83	11.83	-	818,806
Jul 2, 2025	11.65	11.88	11.61	11.83	11.83	1.72%	2,602,691
Jul 1, 2025	11.58	11.74	11.38	11.63	11.63	-0.60%	2,877,154
Jun 30, 2025	11.46	11.75	11.33	11.70	11.70	2.54%	2,762,390
Jun 27, 2025	11.34	11.65	11.26	11.41	11.41	0.62%	2,358,768
Jun 26, 2025	11.40	11.49	11.22	11.34	11.34	-0.18%	2,344,515
Jun 25, 2025	11.40	11.43	11.26	11.36	11.36	-0.35%	1,805,541
Jun 24, 2025	11.18	11.52	11.18	11.40	11.40	3.45%	4,919,751
Jun 23, 2025	10.91	11.06	10.66	11.02	11.02	1.57%	2,085,939
Jun 20, 2025	11.01	11.23	10.69	10.85	10.85	-0.73%	3,560,970
Jun 18, 2025	10.81	11.02	10.70	10.93	10.93	1.30%	1,942,469
Jun 17, 2025	10.72	10.82	10.58	10.79	10.79	-0.28%	1,135,374
Jun 16, 2025	10.75	10.90	10.63	10.82	10.82	1.12%	2,648,496
Jun 13, 2025	10.61	10.79	10.46	10.70	10.70	-0.83%	2,590,533
Jun 12, 2025	10.74	10.98	10.64	10.79	10.79	-0.83%	2,460,556
Jun 11, 2025	10.48	11.09	10.42	10.88	10.88	4.82%	3,622,000
Jun 10, 2025	10.41	10.60	10.27	10.38	10.38	1.07%	2,004,545
Jun 9, 2025	10.57	10.60	10.09	10.27	10.27	-2.19%	2,512,120
Jun 6, 2025	10.20	10.61	10.17	10.50	10.50	3.14%	2,879,489
Jun 5, 2025	10.02	10.42	9.97	10.18	10.18	1.80%	2,491,961