Wise Group plc (WSE)
NASDAQ: WSE · Real-Time Price · USD
12.19
+1.13 (10.22%)
At close: Jun 26, 2026, 4:00 PM EDT
12.44
+0.25 (2.05%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Wise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.44 | 12.21 | 11.44 | 12.19 | 12.19 | 10.22% | 3,472,217 |
| Jun 25, 2026 | 10.99 | 11.14 | 10.90 | 11.06 | 11.06 | 1.10% | 1,318,067 |
| Jun 24, 2026 | 11.00 | 11.17 | 10.78 | 10.94 | 10.94 | -1.88% | 2,016,479 |
| Jun 23, 2026 | 10.84 | 11.21 | 10.83 | 11.15 | 11.15 | 2.86% | 1,287,909 |
| Jun 22, 2026 | 10.97 | 11.09 | 10.84 | 10.84 | 10.84 | - | 1,285,990 |
| 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 |
| 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 |
| Mar 18, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -2.54% | 735 |
| Mar 17, 2026 | 11.99 | 11.99 | 11.75 | 11.80 | 11.80 | -0.84% | 8,536 |
| Mar 16, 2026 | 11.25 | 11.90 | 11.25 | 11.90 | 11.90 | 2.45% | 62,060 |
| Mar 13, 2026 | 11.48 | 11.99 | 11.47 | 11.62 | 11.62 | -0.73% | 3,639 |
| Mar 12, 2026 | 11.89 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 5,275 |
| Mar 11, 2026 | 12.50 | 12.50 | 11.44 | 11.80 | 11.80 | - | 4,827 |
| Mar 10, 2026 | 11.75 | 12.01 | 11.70 | 11.80 | 11.80 | -3.28% | 26,592 |
| Mar 9, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 2.52% | 1,726 |
| Mar 6, 2026 | 12.01 | 12.01 | 11.87 | 11.90 | 11.90 | 1.06% | 1,664 |
| Mar 5, 2026 | 11.61 | 11.90 | 11.60 | 11.78 | 11.78 | -2.77% | 3,398 |
| Mar 4, 2026 | 11.91 | 12.11 | 11.91 | 12.11 | 12.11 | 1.76% | 629 |
| Mar 3, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 119 |
| Mar 2, 2026 | 11.48 | 11.90 | 11.48 | 11.90 | 11.90 | 3.48% | 218,382 |
| Feb 27, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 0.97% | 154,884 |
| Feb 26, 2026 | 11.82 | 11.82 | 11.25 | 11.39 | 11.39 | 2.61% | 10,539 |
| Feb 25, 2026 | 11.05 | 11.44 | 11.05 | 11.10 | 11.10 | 0.36% | 13,726 |
| Feb 24, 2026 | 11.40 | 11.40 | 11.06 | 11.06 | 11.06 | -2.98% | 16,499 |
| Feb 23, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | -1.72% | 4,147 |
| Feb 20, 2026 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | 0.17% | 2,736 |
| Feb 19, 2026 | 11.65 | 11.83 | 11.58 | 11.58 | 11.58 | 0.51% | 13,159 |
| Feb 18, 2026 | 11.75 | 11.78 | 11.17 | 11.52 | 11.52 | -1.95% | 4,264 |
| Feb 17, 2026 | 11.39 | 12.00 | 11.39 | 11.75 | 11.75 | -2.08% | 32,592 |
| Feb 13, 2026 | 11.74 | 12.00 | 11.53 | 12.00 | 12.00 | 2.13% | 5,027 |
| Feb 12, 2026 | 12.09 | 12.10 | 11.75 | 11.75 | 11.75 | -5.62% | 11,309 |
| Feb 10, 2026 | 12.55 | 12.55 | 12.31 | 12.45 | 12.45 | -0.80% | 3,398 |
| Feb 9, 2026 | 12.25 | 12.55 | 12.25 | 12.55 | 12.55 | 1.69% | 4,744 |
| Feb 6, 2026 | 12.50 | 12.50 | 12.10 | 12.34 | 12.34 | 3.06% | 51,369 |
| Feb 5, 2026 | 12.13 | 12.25 | 11.95 | 11.98 | 11.98 | -6.08% | 210,337 |
| Feb 4, 2026 | 12.62 | 12.75 | 12.62 | 12.75 | 12.75 | 4.00% | 17,377 |
| Feb 3, 2026 | 12.75 | 12.75 | 12.26 | 12.26 | 12.26 | -5.42% | 2,265 |
| Feb 2, 2026 | 12.93 | 13.00 | 12.93 | 12.96 | 12.96 | -1.80% | 900 |