Wise plc (WIZEY)
OTCMKTS
· Delayed Price · Currency is USD
14.68
+0.24 (1.66%)
At close: Apr 28, 2026
Wise plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.42 | 14.68 | 14.31 | 14.68 | 14.68 | 1.66% | 35,432 |
| Apr 27, 2026 | 14.37 | 14.44 | 14.20 | 14.44 | 14.44 | -0.07% | 37,290 |
| Apr 24, 2026 | 14.35 | 14.47 | 14.20 | 14.45 | 14.45 | -0.21% | 115,375 |
| Apr 23, 2026 | 14.54 | 14.56 | 14.41 | 14.48 | 14.48 | -3.01% | 72,370 |
| Apr 22, 2026 | 14.81 | 14.93 | 14.81 | 14.93 | 14.93 | -0.20% | 32,976 |
| Apr 21, 2026 | 15.00 | 15.11 | 14.92 | 14.96 | 14.96 | -0.40% | 28,039 |
| Apr 20, 2026 | 14.95 | 15.03 | 14.84 | 15.02 | 15.02 | -0.03% | 76,481 |
| Apr 17, 2026 | 15.04 | 15.10 | 14.96 | 15.03 | 15.03 | 1.11% | 21,318 |
| Apr 16, 2026 | 15.07 | 15.07 | 14.81 | 14.86 | 14.86 | -0.93% | 25,622 |
| Apr 15, 2026 | 14.65 | 15.00 | 14.58 | 15.00 | 15.00 | 4.24% | 86,337 |
| Apr 14, 2026 | 14.25 | 14.40 | 14.10 | 14.39 | 14.39 | 0.49% | 46,343 |
| Apr 13, 2026 | 13.40 | 14.38 | 13.40 | 14.32 | 14.32 | 8.40% | 104,523 |
| Apr 10, 2026 | 13.26 | 13.29 | 13.17 | 13.21 | 13.21 | 0.61% | 49,048 |
| Apr 9, 2026 | 13.45 | 13.45 | 13.07 | 13.13 | 13.13 | - | 42,729 |
| Apr 8, 2026 | 13.21 | 13.22 | 13.04 | 13.13 | 13.13 | 3.30% | 112,743 |
| Apr 7, 2026 | 12.82 | 12.84 | 12.56 | 12.71 | 12.71 | 0.32% | 229,055 |
| Apr 6, 2026 | 12.43 | 12.68 | 12.43 | 12.67 | 12.67 | 1.12% | 60,844 |
| Apr 2, 2026 | 12.23 | 12.61 | 12.23 | 12.53 | 12.53 | 1.38% | 115,845 |
| Apr 1, 2026 | 12.27 | 12.48 | 12.19 | 12.36 | 12.36 | 0.24% | 84,120 |
| Mar 31, 2026 | 12.25 | 12.34 | 12.09 | 12.33 | 12.33 | 1.48% | 260,210 |
| Mar 30, 2026 | 12.06 | 12.15 | 11.93 | 12.15 | 12.15 | 1.00% | 209,209 |
| Mar 27, 2026 | 11.99 | 12.08 | 11.91 | 12.03 | 12.03 | 0.33% | 214,551 |
| Mar 26, 2026 | 11.90 | 12.11 | 11.90 | 11.99 | 11.99 | -0.99% | 93,577 |
| Mar 25, 2026 | 12.30 | 12.35 | 12.11 | 12.11 | 12.11 | 2.85% | 195,873 |
| Mar 24, 2026 | 11.90 | 11.96 | 11.75 | 11.78 | 11.78 | -1.30% | 97,283 |
| Mar 23, 2026 | 12.00 | 12.13 | 11.75 | 11.93 | 11.93 | 3.20% | 173,158 |
| Mar 20, 2026 | 12.16 | 12.16 | 11.56 | 11.56 | 11.56 | -2.94% | 86,369 |
| Mar 19, 2026 | 11.87 | 12.06 | 11.83 | 11.91 | 11.91 | -0.58% | 113,617 |
| Mar 18, 2026 | 12.10 | 12.13 | 11.90 | 11.98 | 11.98 | -1.96% | 83,331 |
| Mar 17, 2026 | 12.12 | 12.30 | 12.09 | 12.22 | 12.22 | 1.75% | 105,569 |
| Mar 16, 2026 | 11.77 | 12.05 | 11.73 | 12.01 | 12.01 | 1.01% | 315,507 |
| Mar 13, 2026 | 12.03 | 12.05 | 11.89 | 11.89 | 11.89 | -0.92% | 91,743 |
| Mar 12, 2026 | 12.28 | 12.30 | 12.00 | 12.00 | 12.00 | -2.91% | 109,291 |
| Mar 11, 2026 | 12.18 | 12.36 | 12.18 | 12.36 | 12.36 | 1.25% | 81,692 |
| Mar 10, 2026 | 12.24 | 12.40 | 12.18 | 12.21 | 12.21 | -0.92% | 127,391 |
| Mar 9, 2026 | 12.08 | 12.37 | 11.99 | 12.32 | 12.32 | 1.48% | 116,718 |
| Mar 6, 2026 | 11.79 | 12.18 | 11.79 | 12.14 | 12.14 | 0.58% | 56,166 |
| Mar 5, 2026 | 12.10 | 12.16 | 11.83 | 12.07 | 12.07 | -1.63% | 144,560 |
| Mar 4, 2026 | 12.02 | 12.27 | 12.01 | 12.27 | 12.27 | 2.68% | 123,194 |
| Mar 3, 2026 | 11.63 | 11.99 | 11.60 | 11.95 | 11.95 | 0.59% | 104,193 |
| Mar 2, 2026 | 11.80 | 12.00 | 11.80 | 11.88 | 11.88 | 1.19% | 113,214 |
| Feb 27, 2026 | 11.67 | 11.86 | 11.60 | 11.74 | 11.74 | 0.60% | 45,173 |
| Feb 26, 2026 | 11.67 | 11.75 | 11.55 | 11.67 | 11.67 | 0.86% | 101,593 |
| Feb 25, 2026 | 11.48 | 11.57 | 11.29 | 11.57 | 11.57 | 1.85% | 115,954 |
| Feb 24, 2026 | 11.42 | 11.62 | 11.32 | 11.36 | 11.36 | -0.26% | 137,389 |
| Feb 23, 2026 | 11.61 | 11.61 | 11.29 | 11.39 | 11.39 | -2.65% | 146,976 |
| Feb 20, 2026 | 11.65 | 11.80 | 11.65 | 11.70 | 11.70 | 0.69% | 243,342 |
| Feb 19, 2026 | 11.84 | 11.84 | 11.54 | 11.62 | 11.62 | -1.11% | 96,226 |
| Feb 18, 2026 | 11.70 | 11.83 | 11.70 | 11.75 | 11.75 | -1.67% | 129,270 |
| Feb 17, 2026 | 11.81 | 12.00 | 11.73 | 11.95 | 11.95 | 1.70% | 197,624 |
| Feb 13, 2026 | 11.93 | 12.01 | 11.74 | 11.75 | 11.75 | -2.08% | 62,059 |
| Feb 12, 2026 | 12.34 | 12.34 | 11.86 | 12.00 | 12.00 | -1.15% | 1,002,654 |
| Feb 11, 2026 | 12.56 | 12.60 | 12.00 | 12.14 | 12.14 | -3.27% | 888,920 |
| Feb 10, 2026 | 12.56 | 12.69 | 12.50 | 12.55 | 12.55 | -0.48% | 79,966 |
| Feb 9, 2026 | 12.51 | 12.61 | 12.43 | 12.61 | 12.61 | 0.44% | 95,076 |
| Feb 6, 2026 | 12.58 | 12.58 | 12.41 | 12.56 | 12.55 | 1.41% | 67,027 |
| Feb 5, 2026 | 12.79 | 12.79 | 12.27 | 12.38 | 12.38 | -4.55% | 209,145 |
| Feb 4, 2026 | 12.71 | 12.97 | 12.65 | 12.97 | 12.97 | 3.18% | 290,823 |
| Feb 3, 2026 | 12.68 | 12.81 | 12.42 | 12.57 | 12.57 | -5.13% | 233,808 |
| Feb 2, 2026 | 13.20 | 13.28 | 13.17 | 13.25 | 13.25 | 0.45% | 66,069 |
| Jan 30, 2026 | 13.23 | 13.32 | 13.11 | 13.19 | 13.19 | -1.20% | 81,120 |
| Jan 29, 2026 | 13.41 | 13.45 | 13.20 | 13.35 | 13.35 | -0.30% | 106,779 |
| Jan 28, 2026 | 13.32 | 13.39 | 13.24 | 13.39 | 13.39 | 0.15% | 36,511 |
| Jan 27, 2026 | 13.53 | 13.55 | 13.26 | 13.37 | 13.37 | 0.79% | 68,174 |
| Jan 26, 2026 | 13.30 | 13.33 | 13.06 | 13.27 | 13.27 | -2.10% | 52,022 |
| Jan 23, 2026 | 13.39 | 13.55 | 13.39 | 13.55 | 13.55 | 1.19% | 116,125 |
| Jan 22, 2026 | 13.17 | 13.48 | 13.17 | 13.39 | 13.39 | -0.59% | 175,708 |
| Jan 21, 2026 | 13.45 | 13.53 | 13.32 | 13.47 | 13.47 | 3.30% | 89,632 |
| Jan 20, 2026 | 13.16 | 13.23 | 13.00 | 13.04 | 13.04 | 15.19% | 124,235 |
| Jan 16, 2026 | 11.21 | 11.36 | 11.13 | 11.32 | 11.32 | 2.91% | 117,205 |
| Jan 15, 2026 | 11.21 | 11.32 | 11.00 | 11.00 | 11.00 | -0.99% | 98,035 |
| Jan 14, 2026 | 11.12 | 11.32 | 11.02 | 11.11 | 11.11 | -1.42% | 58,225 |
| Jan 13, 2026 | 11.41 | 11.41 | 11.19 | 11.27 | 11.27 | -2.34% | 73,217 |
| Jan 12, 2026 | 11.63 | 11.63 | 11.49 | 11.54 | 11.54 | -1.87% | 98,023 |
| Jan 9, 2026 | 11.88 | 11.90 | 11.59 | 11.76 | 11.76 | -0.59% | 85,781 |
| Jan 8, 2026 | 11.79 | 11.89 | 11.77 | 11.83 | 11.83 | 1.89% | 182,393 |
| Jan 7, 2026 | 11.93 | 11.93 | 11.61 | 11.61 | 11.61 | -3.25% | 97,498 |
| Jan 6, 2026 | 12.11 | 12.11 | 11.82 | 12.00 | 12.00 | -0.50% | 241,046 |
| Jan 5, 2026 | 11.11 | 12.06 | 11.11 | 12.06 | 12.06 | 0.92% | 134,631 |
| Jan 2, 2026 | 12.20 | 12.20 | 11.95 | 11.95 | 11.95 | -2.53% | 58,962 |
| Dec 31, 2025 | 12.26 | 12.67 | 12.19 | 12.26 | 12.26 | -0.35% | 107,238 |
| Dec 30, 2025 | 12.26 | 12.41 | 12.24 | 12.30 | 12.30 | -2.82% | 49,554 |
| Dec 29, 2025 | 12.33 | 12.69 | 12.25 | 12.66 | 12.66 | 3.09% | 73,239 |
| Dec 26, 2025 | 12.00 | 12.97 | 12.00 | 12.28 | 12.28 | -0.08% | 64,961 |
| Dec 24, 2025 | 12.30 | 12.34 | 12.28 | 12.29 | 12.29 | 0.49% | 15,622 |
| Dec 23, 2025 | 12.41 | 12.79 | 12.16 | 12.23 | 12.23 | -1.25% | 72,043 |
| Dec 22, 2025 | 12.17 | 12.44 | 12.14 | 12.39 | 12.39 | 1.35% | 116,914 |
| Dec 19, 2025 | 12.24 | 12.32 | 12.15 | 12.22 | 12.22 | 0.39% | 32,938 |
| Dec 18, 2025 | 12.20 | 12.20 | 11.99 | 12.17 | 12.17 | 1.10% | 100,036 |
| Dec 17, 2025 | 12.03 | 12.24 | 12.01 | 12.04 | 12.04 | -1.55% | 186,878 |
| Dec 16, 2025 | 12.25 | 12.28 | 12.15 | 12.23 | 12.23 | 0.82% | 82,944 |
| Dec 15, 2025 | 12.09 | 12.20 | 12.08 | 12.13 | 12.13 | 3.59% | 84,225 |
| Dec 12, 2025 | 11.81 | 11.88 | 11.71 | 11.71 | 11.71 | -0.68% | 467,889 |
| Dec 11, 2025 | 11.70 | 11.81 | 11.63 | 11.79 | 11.79 | 1.46% | 433,795 |
| Dec 10, 2025 | 11.50 | 11.62 | 11.45 | 11.62 | 11.62 | -1.53% | 66,825 |
| Dec 9, 2025 | 11.46 | 11.95 | 11.46 | 11.80 | 11.80 | 1.11% | 123,236 |
| Dec 8, 2025 | 11.63 | 11.69 | 11.56 | 11.67 | 11.67 | -0.17% | 109,421 |
| Dec 5, 2025 | 11.67 | 11.75 | 11.63 | 11.69 | 11.69 | 1.21% | 72,115 |
| Dec 4, 2025 | 11.61 | 11.66 | 11.53 | 11.55 | 11.55 | - | 96,676 |
| Dec 3, 2025 | 10.81 | 11.63 | 10.81 | 11.55 | 11.55 | -2.20% | 68,542 |