Wise plc (WIZEY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

9.85

-0.26

(-2.57%)

At close: 03:59PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	10.00	10.00	9.85	9.85	9.85	2,641
Apr 29, 2024	10.04	10.11	9.90	10.11	10.11	9,591
Apr 26, 2024	10.03	10.03	9.94	9.94	9.94	1,468
Apr 25, 2024	9.96	10.03	9.70	10.03	10.03	5,640
Apr 24, 2024	10.08	10.15	10.00	10.00	10.00	6,089
Apr 23, 2024	10.00	10.19	10.00	10.15	10.15	3,820
Apr 22, 2024	9.99	10.12	9.56	10.07	10.07	10,645
Apr 19, 2024	10.35	10.35	10.14	10.25	10.25	2,803
Apr 18, 2024	10.30	10.30	10.26	10.26	10.26	1,897
Apr 17, 2024	10.72	10.72	10.50	10.52	10.52	7,611
Apr 16, 2024	10.69	10.69	10.55	10.55	10.55	9,850
Apr 15, 2024	11.63	11.63	11.63	11.63	11.63	483
Apr 12, 2024	12.00	12.18	11.88	11.88	11.88	4,051
Apr 11, 2024	12.50	12.50	11.75	11.75	11.75	412
Apr 10, 2024	12.40	12.40	12.40	12.40	12.40	844
Apr 09, 2024	12.37	12.51	12.37	12.51	12.51	2,242
Apr 08, 2024	11.76	11.76	11.76	11.76	11.76	-
Apr 05, 2024	12.06	12.06	11.76	11.76	11.76	522
Apr 04, 2024	12.14	12.14	12.00	12.01	12.01	663
Apr 03, 2024	11.84	11.84	11.84	11.84	11.84	1,351
Apr 02, 2024	11.72	11.89	11.71	11.77	11.77	1,565
Apr 01, 2024	11.70	11.85	11.70	11.76	11.76	1,393
Mar 28, 2024	11.90	11.90	11.90	11.90	11.90	1,116
Mar 27, 2024	11.94	11.94	11.90	11.90	11.90	5,660
Mar 26, 2024	11.90	11.94	11.89	11.94	11.94	3,433
Mar 25, 2024	11.91	12.06	11.91	11.95	11.95	5,192
Mar 22, 2024	12.45	12.46	12.28	12.46	12.46	4,245
Mar 21, 2024	12.48	12.67	12.36	12.46	12.46	50,907
Mar 20, 2024	11.95	12.39	11.95	12.03	12.03	2,800
Mar 19, 2024	11.92	11.92	11.90	11.90	11.90	3,675
Mar 18, 2024	12.17	12.25	11.89	12.12	12.12	8,474
Mar 15, 2024	12.20	12.21	11.92	11.92	11.92	2,641
Mar 14, 2024	11.55	11.82	11.55	11.82	11.82	28,566
Mar 13, 2024	11.85	12.03	11.63	11.63	11.63	3,400
Mar 12, 2024	11.71	11.88	11.71	11.88	11.88	7,777
Mar 11, 2024	11.63	11.82	11.57	11.82	11.82	31,565
Mar 08, 2024	11.78	11.78	11.51	11.71	11.71	10,245
Mar 07, 2024	11.67	11.82	11.48	11.75	11.75	4,046
Mar 06, 2024	11.55	11.55	11.55	11.55	11.55	-
Mar 05, 2024	11.70	11.70	11.53	11.55	11.55	2,882
Mar 04, 2024	11.85	11.86	11.54	11.77	11.77	8,746
Mar 01, 2024	11.79	11.85	11.79	11.85	11.85	19,746
Feb 29, 2024	11.85	11.85	11.70	11.73	11.73	17,123
Feb 28, 2024	11.35	11.35	11.35	11.35	11.35	-
Feb 27, 2024	11.20	11.35	11.20	11.35	11.35	1,096
Feb 26, 2024	11.26	11.26	11.10	11.10	11.10	2,855
Feb 23, 2024	10.80	11.11	10.80	10.90	10.90	3,835
Feb 22, 2024	10.88	10.88	10.83	10.83	10.83	628
Feb 21, 2024	10.46	10.88	10.46	10.88	10.88	2,789
Feb 20, 2024	10.63	10.64	10.51	10.51	10.51	1,528
Feb 16, 2024	10.77	10.77	10.77	10.77	10.77	230
Feb 15, 2024	10.69	10.76	10.53	10.76	10.76	2,471
Feb 14, 2024	10.57	10.58	10.55	10.56	10.56	2,892
Feb 13, 2024	10.44	10.49	10.43	10.49	10.49	3,380
Feb 12, 2024	10.89	10.89	10.89	10.89	10.89	-
Feb 09, 2024	10.86	10.89	10.86	10.89	10.89	786
Feb 08, 2024	10.74	10.74	10.65	10.65	10.65	12,675
Feb 07, 2024	10.52	10.76	10.52	10.76	10.76	3,366
Feb 06, 2024	10.50	10.55	10.50	10.52	10.52	2,276
Feb 05, 2024	10.25	10.39	10.17	10.17	10.17	2,605
Feb 02, 2024	10.15	10.56	10.15	10.40	10.40	2,920
Feb 01, 2024	10.41	10.44	10.41	10.44	10.44	629
Jan 31, 2024	10.51	10.51	10.13	10.13	10.13	1,613
Jan 30, 2024	10.17	10.42	10.17	10.42	10.42	521
Jan 29, 2024	10.60	10.60	10.45	10.58	10.58	7,189
Jan 26, 2024	10.67	10.67	10.67	10.67	10.67	676
Jan 25, 2024	10.73	10.76	10.69	10.69	10.69	11,160
Jan 24, 2024	10.91	10.91	10.73	10.73	10.73	418
Jan 23, 2024	10.66	10.70	10.62	10.70	10.70	2,014
Jan 22, 2024	10.81	10.81	10.58	10.58	10.58	8,253
Jan 19, 2024	10.65	10.65	10.49	10.60	10.60	2,925
Jan 18, 2024	11.02	11.02	10.84	10.84	10.84	1,396
Jan 17, 2024	10.86	10.86	10.81	10.81	10.81	640
Jan 16, 2024	11.14	11.19	11.04	11.19	11.19	3,201
Jan 12, 2024	11.41	11.41	11.15	11.20	11.20	12,888
Jan 11, 2024	11.41	11.41	11.28	11.40	11.40	2,360
Jan 10, 2024	11.20	11.54	11.20	11.51	11.51	7,302
Jan 09, 2024	11.00	11.00	10.75	11.00	11.00	6,262
Jan 08, 2024	10.61	11.00	10.61	11.00	11.00	5,855
Jan 05, 2024	10.60	10.79	10.53	10.70	10.70	3,305
Jan 04, 2024	10.64	10.90	10.64	10.90	10.90	275
Jan 03, 2024	10.90	10.90	10.31	10.50	10.50	2,530
Jan 02, 2024	11.21	11.21	10.63	10.63	10.63	12,091
Dec 29, 2023	11.16	11.21	11.16	11.19	11.19	3,369
Dec 28, 2023	11.18	11.26	11.18	11.26	11.26	732
Dec 27, 2023	11.18	11.18	11.18	11.18	11.18	553
Dec 26, 2023	11.26	11.26	11.25	11.25	11.25	1,981
Dec 22, 2023	11.18	11.22	10.89	11.22	11.22	1,886
Dec 21, 2023	11.13	11.20	11.13	11.18	11.18	2,675
Dec 20, 2023	11.00	11.11	10.55	10.96	10.96	10,796
Dec 19, 2023	10.66	10.97	10.66	10.91	10.91	4,063
Dec 18, 2023	10.50	10.50	10.31	10.39	10.39	1,084
Dec 15, 2023	10.28	10.54	10.28	10.54	10.54	792
Dec 14, 2023	10.57	10.72	10.49	10.55	10.55	16,315
Dec 13, 2023	10.44	10.44	10.44	10.44	10.44	2,082
Dec 12, 2023	10.40	10.50	10.27	10.44	10.44	6,588
Dec 11, 2023	10.23	10.44	10.16	10.16	10.16	6,409
Dec 08, 2023	10.06	10.15	10.06	10.15	10.15	1,926
Dec 07, 2023	10.16	10.16	10.16	10.16	10.16	1,235
Dec 06, 2023	10.06	10.23	10.06	10.15	10.15	35,584
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7261+0.0000(+0.01%)

CRUDE OIL80.85-1.08(-1.32%)

Bitcoin CAD79,032.45-7,877.67(-9.06%)

Wise plc (WIZEY)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7261
+0.0000(+0.01%)

CRUDE OIL
80.85
-1.08(-1.32%)

Bitcoin CAD
79,032.45
-7,877.67(-9.06%)