NASDAQ : WSE
Wise plc — Price history
United Kingdom
Last price 11 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 11.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Wise plc (WSE) closed at 10.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.58 | 11.02 | 10.56 | 10.87 | 2,653,383 | +1.87% |
| 2026-10-30 | 10.96 | 10.967 | 10.62 | 10.67 | 1,765,591 | -3.00% |
| 2026-10-29 | 10.91 | 11.07 | 10.86 | 11 | 1,426,859 | +0.82% |
| 2026-10-28 | 10.88 | 10.955 | 10.84 | 10.91 | 1,202,861 | +0.65% |
| 2026-10-27 | 11 | 11 | 10.805 | 10.84 | 1,417,569 | -1.36% |
| 2026-10-26 | 11.11 | 11.18 | 10.91 | 10.99 | 1,191,560 | -0.72% |
| 2026-10-23 | 11.03 | 11.1 | 10.92 | 11.07 | 1,370,491 | -0.09% |
| 2026-10-22 | 11.14 | 11.215 | 10.965 | 11.08 | 1,774,161 | +0.27% |
| 2026-10-21 | 11.1 | 11.2 | 11 | 11.05 | 1,988,707 | +0.36% |
| 2026-10-20 | 10.96 | 11.146 | 10.92 | 11.01 | 2,327,087 | +0.55% |
| 2026-10-19 | 10.95 | 11.04 | 10.785 | 10.95 | 3,123,849 | -0.27% |
| 2026-10-16 | 12.05 | 12.05 | 10.905 | 10.98 | 6,254,706 | -9.22% |
| 2026-10-15 | 12.11 | 12.28 | 11.865 | 12.095 | 3,595,293 | +0.71% |
| 2026-10-14 | 12.11 | 12.13 | 11.855 | 12.01 | 3,515,442 | -1.72% |
| 2026-10-13 | 12.2 | 12.295 | 12.11 | 12.22 | 2,673,671 | +2.35% |
| 2026-10-12 | 12.07 | 12.215 | 11.92 | 11.94 | 2,276,644 | +0.59% |
| 2026-10-09 | 11.75 | 11.905 | 11.69 | 11.87 | 1,915,333 | +1.63% |
| 2026-10-08 | 11.67 | 11.715 | 11.43 | 11.68 | 1,858,889 | -1.10% |
| 2026-10-07 | 11.62 | 11.9 | 11.59 | 11.81 | 2,263,817 | +0.43% |
| 2026-10-06 | 11.67 | 11.805 | 11.633 | 11.76 | 1,357,012 | +0.77% |
| 2026-10-05 | 11.24 | 11.68 | 11.22 | 11.67 | 1,728,668 | +2.06% |
| 2026-10-02 | 11.52 | 11.53 | 11.285 | 11.435 | 1,511,841 | +0.13% |
| 2026-10-01 | 11.36 | 11.47 | 11.101 | 11.42 | 1,707,219 | +0.26% |
| 2026-09-30 | 11.48 | 11.527 | 11.38 | 11.39 | 1,369,324 | +0.09% |
| 2026-09-29 | 11.5 | 11.5 | 11.13 | 11.38 | 2,081,477 | -1.04% |
| 2026-09-28 | 11.375 | 11.59 | 11.315 | 11.5 | 2,187,940 | -0.43% |
| 2026-09-25 | 11.35 | 11.635 | 11.35 | 11.55 | 2,044,885 | +2.21% |
| 2026-09-24 | 11.36 | 11.43 | 11.15 | 11.3 | 1,459,651 | -0.44% |
| 2026-09-23 | 11.49 | 11.515 | 11.285 | 11.35 | 2,107,036 | -1.39% |
| 2026-09-22 | 11.72 | 11.815 | 11.485 | 11.51 | 1,772,626 | -1.12% |
| 2026-09-21 | 11.52 | 11.675 | 11.38 | 11.64 | 1,831,332 | +1.66% |
| 2026-09-18 | 11.7 | 11.7 | 11.44 | 11.45 | 2,468,064 | -2.30% |
| 2026-09-17 | 11.75 | 11.88 | 11.71 | 11.72 | 2,315,450 | +0.09% |
| 2026-09-16 | 11.66 | 11.81 | 11.61 | 11.71 | 1,345,754 | +0.60% |
| 2026-09-15 | 11.87 | 11.92 | 11.6 | 11.64 | 1,600,121 | -4.04% |
| 2026-09-14 | 12.16 | 12.23 | 12.005 | 12.13 | 1,704,032 | +0.92% |
| 2026-09-11 | 12.01 | 12.1 | 11.94 | 12.02 | 1,426,242 | +0.75% |
| 2026-09-10 | 12.03 | 12.175 | 11.85 | 11.93 | 1,655,778 | -3.48% |
| 2026-09-09 | 12.43 | 12.68 | 12.35 | 12.36 | 1,568,790 | -0.40% |
| 2026-09-08 | 12.57 | 12.7 | 12.385 | 12.41 | 2,379,985 | -2.90% |
| 2026-09-04 | 12.87 | 12.97 | 12.72 | 12.78 | 1,264,291 | -3.18% |
| 2026-09-03 | 13.2 | 13.46 | 13.055 | 13.2 | 1,841,819 | +1.54% |
| 2026-09-02 | 12.99 | 13.25 | 12.98 | 13 | 1,140,424 | +0.46% |
| 2026-09-01 | 12.85 | 13.06 | 12.76 | 12.94 | 1,299,187 | -1.30% |
| 2026-08-31 | 12.92 | 13.16 | 12.92 | 13.11 | 1,071,540 | +0.54% |
| 2026-08-28 | 13.09 | 13.215 | 12.92 | 13.04 | 915,213 | -0.61% |
| 2026-08-27 | 13.5 | 13.66 | 13.07 | 13.12 | 1,584,164 | -0.83% |
| 2026-08-26 | 13.14 | 13.32 | 13.14 | 13.23 | 628,204 | +1.22% |
| 2026-08-25 | 13.06 | 13.18 | 12.95 | 13.07 | 830,598 | -0.23% |
| 2026-08-24 | 13.005 | 13.178 | 12.97 | 13.1 | 726,924 | +0.61% |
| 2026-08-21 | 12.62 | 13.055 | 12.62 | 13.02 | 795,825 | +3.99% |
| 2026-08-20 | 12.62 | 12.68 | 12.45 | 12.52 | 762,375 | +0.08% |
| 2026-08-19 | 12.65 | 12.84 | 12.51 | 12.51 | 1,509,839 | -1.26% |
| 2026-08-18 | 12.88 | 13.01 | 12.65 | 12.67 | 646,479 | -1.86% |
| 2026-08-17 | 13.15 | 13.23 | 12.88 | 12.91 | 651,546 | -1.38% |
| 2026-08-14 | 13.07 | 13.14 | 13 | 13.09 | 1,046,637 | +1.24% |
| 2026-08-13 | 12.6 | 12.945 | 12.588 | 12.93 | 813,302 | +4.70% |
| 2026-08-12 | 12.49 | 12.535 | 12.26 | 12.35 | 1,167,920 | -3.74% |
| 2026-08-11 | 12.54 | 12.89 | 12.54 | 12.83 | 987,330 | +2.31% |
| 2026-08-10 | 12.43 | 12.63 | 12.42 | 12.54 | 936,337 | +1.46% |
| 2026-08-07 | 12.53 | 12.56 | 12.315 | 12.36 | 999,584 | -0.32% |
| 2026-08-06 | 12.28 | 12.4 | 12.18 | 12.4 | 1,137,295 | +3.08% |
| 2026-08-05 | 12.14 | 12.33 | 11.99 | 12.03 | 1,696,910 | -2.67% |
| 2026-08-04 | 12.11 | 12.435 | 12.11 | 12.36 | 1,569,195 | +0.24% |
| 2026-08-03 | 12.06 | 12.34 | 11.99 | 12.33 | 878,930 | +2.75% |
| 2026-07-31 | 12.12 | 12.19 | 11.91 | 12 | 783,863 | -0.50% |
| 2026-07-30 | 11.94 | 12.1 | 11.93 | 12.06 | 875,723 | +1.17% |
| 2026-07-29 | 11.9 | 12.05 | 11.81 | 11.92 | 943,862 | +0.51% |
| 2026-07-28 | 11.9 | 12.042 | 11.79 | 11.86 | 871,653 | -0.42% |
| 2026-07-27 | 11.67 | 11.93 | 11.67 | 11.91 | 1,604,579 | +5.12% |
| 2026-07-24 | 11.26 | 11.575 | 11.22 | 11.33 | 3,665,142 | -6.21% |
| 2026-07-23 | 12.12 | 12.25 | 12.02 | 12.08 | 695,556 | -2.19% |
| 2026-07-22 | 12.45 | 12.48 | 12.33 | 12.35 | 852,594 | -1.75% |
| 2026-07-21 | 12.31 | 12.61 | 12.295 | 12.57 | 920,362 | +1.45% |
| 2026-07-20 | 12.58 | 12.59 | 12.25 | 12.39 | 805,341 | -1.82% |
| 2026-07-17 | 12.24 | 12.7 | 12.05 | 12.62 | 2,139,673 | -2.32% |
| 2026-07-16 | 12.84 | 12.96 | 12.74 | 12.92 | 911,006 | +0.16% |
| 2026-07-15 | 12.81 | 12.98 | 12.67 | 12.9 | 927,285 | +2.79% |
| 2026-07-14 | 12.68 | 12.83 | 12.53 | 12.55 | 843,260 | -3.46% |
| 2026-07-13 | 12.75 | 13.035 | 12.695 | 13 | 1,573,183 | +0.97% |
| 2026-07-10 | 12.835 | 12.93 | 12.74 | 12.875 | 560,095 | +0.82% |
| 2026-07-09 | 12.63 | 12.8 | 12.59 | 12.77 | 870,434 | -0.93% |
| 2026-07-08 | 12.89 | 13.089 | 12.76 | 12.89 | 842,603 | -1.07% |
| 2026-07-07 | 13.16 | 13.225 | 12.95 | 13.03 | 893,422 | -0.84% |
| 2026-07-06 | 13 | 13.195 | 12.874 | 13.14 | 1,082,096 | +1.47% |
| 2026-07-02 | 12.67 | 13 | 12.65 | 12.95 | 1,456,023 | +5.11% |
| 2026-07-01 | 11.93 | 12.39 | 11.93 | 12.32 | 1,692,797 | +3.44% |
| 2026-06-30 | 12.27 | 12.43 | 11.88 | 11.91 | 2,009,595 | -2.62% |
| 2026-06-29 | 12.17 | 12.294 | 12.01 | 12.23 | 1,456,451 | +0.33% |
| 2026-06-26 | 11.44 | 12.21 | 11.44 | 12.19 | 3,482,252 | +10.22% |
| 2026-06-25 | 10.99 | 11.14 | 10.9 | 11.06 | 1,361,302 | +1.10% |
| 2026-06-24 | 11 | 11.17 | 10.78 | 10.94 | 2,061,519 | -1.88% |
| 2026-06-23 | 10.84 | 11.21 | 10.83 | 11.15 | 1,288,626 | +2.86% |
| 2026-06-22 | 10.97 | 11.085 | 10.84 | 10.84 | 1,286,195 | +0.00% |
| 2026-06-18 | 10.97 | 11.03 | 10.81 | 10.84 | 539,292 | -2.95% |
| 2026-06-17 | 11.28 | 11.39 | 11.15 | 11.17 | 888,118 | -1.85% |
| 2026-06-16 | 11.29 | 11.42 | 11.22 | 11.38 | 931,862 | +4.12% |
| 2026-06-15 | 11.2 | 11.25 | 10.91 | 10.93 | 1,224,598 | +0.55% |
| 2026-06-12 | 10.63 | 10.87 | 10.57 | 10.87 | 657,537 | +4.52% |
| 2026-06-11 | 10.61 | 10.688 | 10.36 | 10.4 | 734,750 | -1.33% |
| 2026-06-10 | 10.5 | 10.71 | 10.48 | 10.54 | 1,015,327 | -0.28% |
| 2026-06-09 | 10.5 | 10.83 | 10.475 | 10.57 | 4,059,291 | -2.49% |
| 2026-06-08 | 11.16 | 11.16 | 10.813 | 10.84 | 2,031,273 | -3.13% |
| 2026-06-05 | 11 | 11.245 | 11 | 11.19 | 1,436,835 | +1.18% |
| 2026-06-04 | 11.17 | 11.42 | 10.95 | 11.06 | 1,452,227 | +3.17% |
| 2026-06-03 | 11.04 | 11.07 | 10.71 | 10.72 | 2,554,460 | -7.11% |
| 2026-06-02 | 11.52 | 11.92 | 11.46 | 11.54 | 2,430,248 | -4.63% |
| 2026-06-01 | 11.235 | 12.22 | 11.032 | 12.1 | 4,246,780 | -5.25% |
| 2026-05-29 | 12.61 | 13.04 | 12.61 | 12.77 | 924,246 | +2.41% |
| 2026-05-28 | 12.37 | 12.59 | 12.12 | 12.47 | 1,243,444 | -2.20% |
| 2026-05-27 | 12.6 | 12.777 | 12.47 | 12.75 | 1,199,799 | -0.39% |
| 2026-05-26 | 12.56 | 12.87 | 12.56 | 12.8 | 1,233,571 | -0.62% |
| 2026-05-22 | 12.44 | 12.95 | 12.43 | 12.88 | 528,850 | +3.21% |
| 2026-05-21 | 12.39 | 12.61 | 12.19 | 12.48 | 488,240 | -0.95% |
| 2026-05-20 | 12.25 | 13 | 12.03 | 12.6 | 847,257 | +1.78% |
| 2026-05-19 | 12.45 | 12.615 | 12.12 | 12.38 | 1,322,531 | -3.58% |
| 2026-05-18 | 12.53 | 13 | 12.35 | 12.84 | 3,522,341 | +0.71% |
| 2026-05-15 | 12.79 | 13 | 12.548 | 12.75 | 3,207,180 | -4.49% |
| 2026-05-14 | 13.66 | 13.76 | 13.13 | 13.35 | 496,514 | -1.98% |
| 2026-05-13 | 13.63 | 13.89 | 13.48 | 13.62 | 850,036 | -3.88% |