Wise Group plc Class A WSE
NASDAQ · United States · Commercial Services
$11.39+0.01 (+0.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $11.39 | +0.09% | $11.48 | $11.53 | $11.38 | 1.37M |
| 2026-09-29 | $11.38 | -1.04% | $11.50 | $11.50 | $11.13 | 2.08M |
| 2026-09-28 | $11.50 | -0.43% | $11.38 | $11.59 | $11.32 | 2.19M |
| 2026-09-25 | $11.55 | +2.21% | $11.35 | $11.64 | $11.35 | 2.04M |
| 2026-09-24 | $11.30 | -0.44% | $11.36 | $11.43 | $11.15 | 1.46M |
| 2026-09-23 | $11.35 | -1.39% | $11.49 | $11.52 | $11.29 | 2.11M |
| 2026-09-22 | $11.51 | -1.12% | $11.72 | $11.82 | $11.49 | 1.77M |
| 2026-09-21 | $11.64 | +1.66% | $11.52 | $11.68 | $11.38 | 1.83M |
| 2026-09-18 | $11.45 | -2.30% | $11.70 | $11.70 | $11.44 | 2.47M |
| 2026-09-17 | $11.72 | +0.09% | $11.75 | $11.88 | $11.71 | 2.32M |
| 2026-09-16 | $11.71 | +0.60% | $11.66 | $11.81 | $11.61 | 1.35M |
| 2026-09-15 | $11.64 | -4.04% | $11.87 | $11.92 | $11.60 | 1.60M |
| 2026-09-14 | $12.13 | +0.92% | $12.16 | $12.23 | $12.01 | 1.70M |
| 2026-09-11 | $12.02 | +0.75% | $12.01 | $12.10 | $11.94 | 1.43M |
| 2026-09-10 | $11.93 | -3.48% | $12.03 | $12.18 | $11.85 | 1.66M |
| 2026-09-09 | $12.36 | -0.40% | $12.43 | $12.68 | $12.35 | 1.57M |
| 2026-09-08 | $12.41 | -2.90% | $12.57 | $12.70 | $12.39 | 2.38M |
| 2026-09-04 | $12.78 | -3.18% | $12.87 | $12.97 | $12.72 | 1.26M |
| 2026-09-03 | $13.20 | +1.54% | $13.20 | $13.46 | $13.06 | 1.84M |
| 2026-09-02 | $13.00 | +0.46% | $12.99 | $13.25 | $12.98 | 1.14M |
| 2026-09-01 | $12.94 | -1.30% | $12.85 | $13.06 | $12.76 | 1.30M |
| 2026-08-31 | $13.11 | +0.54% | $12.92 | $13.16 | $12.92 | 1.07M |
| 2026-08-28 | $13.04 | -0.61% | $13.09 | $13.22 | $12.92 | 914.90K |
| 2026-08-27 | $13.12 | -0.83% | $13.50 | $13.66 | $13.07 | 1.58M |
| 2026-08-26 | $13.23 | +1.22% | $13.14 | $13.32 | $13.14 | 628.20K |
| 2026-08-25 | $13.07 | -0.23% | $13.06 | $13.18 | $12.95 | 830.60K |
| 2026-08-24 | $13.10 | +0.61% | $13.01 | $13.18 | $12.97 | 726.90K |
| 2026-08-21 | $13.02 | +3.99% | $12.62 | $13.06 | $12.62 | 794.80K |
| 2026-08-20 | $12.52 | +0.08% | $12.62 | $12.68 | $12.45 | 762.40K |
| 2026-08-19 | $12.51 | -1.26% | $12.65 | $12.84 | $12.51 | 1.51M |
| 2026-08-18 | $12.67 | -1.86% | $12.88 | $13.01 | $12.65 | 646.50K |
| 2026-08-17 | $12.91 | -1.38% | $13.15 | $13.23 | $12.88 | 651.50K |
| 2026-08-14 | $13.09 | +1.24% | $13.07 | $13.14 | $13.00 | 1.05M |
| 2026-08-13 | $12.93 | +4.70% | $12.60 | $12.95 | $12.59 | 813.30K |
| 2026-08-12 | $12.35 | -3.74% | $12.49 | $12.54 | $12.26 | 1.17M |
| 2026-08-11 | $12.83 | +2.31% | $12.54 | $12.89 | $12.54 | 987.20K |
| 2026-08-10 | $12.54 | +1.46% | $12.43 | $12.63 | $12.42 | 936.20K |
| 2026-08-07 | $12.36 | -0.32% | $12.53 | $12.56 | $12.32 | 999.60K |
| 2026-08-06 | $12.40 | +3.08% | $12.28 | $12.40 | $12.18 | 1.14M |
| 2026-08-05 | $12.03 | -2.67% | $12.14 | $12.33 | $11.99 | 1.70M |
| 2026-08-04 | $12.36 | +0.24% | $12.11 | $12.44 | $12.11 | 1.57M |
| 2026-08-03 | $12.33 | +2.75% | $12.06 | $12.34 | $11.99 | 878.80K |
| 2026-07-31 | $12.00 | -0.50% | $12.12 | $12.19 | $11.91 | 783.90K |
| 2026-07-30 | $12.06 | +1.17% | $11.94 | $12.10 | $11.93 | 875.20K |
| 2026-07-29 | $11.92 | +0.51% | $11.90 | $12.05 | $11.81 | 943.40K |
| 2026-07-28 | $11.86 | -0.42% | $11.90 | $12.04 | $11.79 | 871.70K |
| 2026-07-27 | $11.91 | +5.12% | $11.67 | $11.93 | $11.67 | 1.60M |
| 2026-07-24 | $11.33 | -6.21% | $11.26 | $11.58 | $11.22 | 3.67M |
| 2026-07-23 | $12.08 | -2.19% | $12.12 | $12.25 | $12.02 | 695.60K |
| 2026-07-22 | $12.35 | -1.75% | $12.45 | $12.48 | $12.33 | 852.60K |
| 2026-07-21 | $12.57 | +1.45% | $12.31 | $12.61 | $12.30 | 920.40K |
| 2026-07-20 | $12.39 | -1.82% | $12.58 | $12.59 | $12.25 | 805.30K |
| 2026-07-17 | $12.62 | -2.32% | $12.24 | $12.70 | $12.05 | 2.14M |
| 2026-07-16 | $12.92 | +0.16% | $12.84 | $12.96 | $12.74 | 911.00K |
| 2026-07-15 | $12.90 | +2.79% | $12.81 | $12.98 | $12.67 | 927.30K |
| 2026-07-14 | $12.55 | -3.46% | $12.68 | $12.83 | $12.53 | 843.30K |
| 2026-07-13 | $13.00 | +0.93% | $12.75 | $13.04 | $12.70 | 1.57M |
| 2026-07-10 | $12.88 | +0.86% | $12.84 | $12.93 | $12.74 | 560.10K |
| 2026-07-09 | $12.77 | -0.93% | $12.63 | $12.80 | $12.59 | 870.40K |
| 2026-07-08 | $12.89 | -1.07% | $12.89 | $13.09 | $12.76 | 842.30K |
| 2026-07-07 | $13.03 | -0.84% | $13.16 | $13.23 | $12.95 | 893.40K |
| 2026-07-06 | $13.14 | +1.47% | $13.00 | $13.20 | $12.87 | 1.08M |
| 2026-07-02 | $12.95 | +5.11% | $12.67 | $13.00 | $12.65 | 1.46M |
| 2026-07-01 | $12.32 | +3.44% | $11.93 | $12.39 | $11.93 | 1.69M |
| 2026-06-30 | $11.91 | -2.62% | $12.27 | $12.43 | $11.88 | 2.01M |
| 2026-06-29 | $12.23 | +0.33% | $12.17 | $12.29 | $12.01 | 1.46M |
| 2026-06-26 | $12.19 | +10.22% | $11.44 | $12.21 | $11.44 | 3.48M |
| 2026-06-25 | $11.06 | +1.10% | $10.99 | $11.14 | $10.90 | 1.36M |
| 2026-06-24 | $10.94 | -1.88% | $11.00 | $11.17 | $10.78 | 2.06M |
| 2026-06-23 | $11.15 | +2.86% | $10.84 | $11.21 | $10.83 | 1.29M |
| 2026-06-22 | $10.84 | 0.00% | $10.97 | $11.09 | $10.84 | 1.29M |
| 2026-06-18 | $10.84 | -2.95% | $10.97 | $11.03 | $10.81 | 539.30K |
| 2026-06-17 | $11.17 | -1.85% | $11.28 | $11.39 | $11.15 | 887.90K |
| 2026-06-16 | $11.38 | +4.12% | $11.29 | $11.42 | $11.22 | 931.80K |
| 2026-06-15 | $10.93 | +0.55% | $11.20 | $11.25 | $10.91 | 1.22M |
| 2026-06-12 | $10.87 | +4.52% | $10.63 | $10.87 | $10.57 | 657.50K |
| 2026-06-11 | $10.40 | -1.33% | $10.61 | $10.69 | $10.36 | 734.60K |
| 2026-06-10 | $10.54 | -0.28% | $10.50 | $10.71 | $10.48 | 1.02M |
| 2026-06-09 | $10.57 | -2.49% | $10.50 | $10.83 | $10.48 | 4.06M |
| 2026-06-08 | $10.84 | -3.13% | $11.16 | $11.16 | $10.81 | 2.03M |
| 2026-06-05 | $11.19 | +1.18% | $11.00 | $11.25 | $11.00 | 1.44M |
| 2026-06-04 | $11.06 | +3.17% | $11.17 | $11.42 | $10.95 | 1.45M |
| 2026-06-03 | $10.72 | -7.11% | $11.04 | $11.07 | $10.71 | 2.55M |
| 2026-06-02 | $11.54 | -4.63% | $11.52 | $11.92 | $11.46 | 2.43M |
| 2026-06-01 | $12.10 | -5.25% | $11.24 | $12.22 | $11.03 | 4.25M |
| 2026-05-29 | $12.77 | +2.41% | $12.61 | $13.04 | $12.61 | 924.10K |
| 2026-05-28 | $12.47 | -2.20% | $12.37 | $12.59 | $12.12 | 1.24M |
| 2026-05-27 | $12.75 | -0.39% | $12.60 | $12.78 | $12.47 | 1.20M |
| 2026-05-26 | $12.80 | -0.62% | $12.56 | $12.87 | $12.56 | 1.23M |
| 2026-05-22 | $12.88 | +3.21% | $12.44 | $12.95 | $12.43 | 528.50K |