WSE
Wise Group plc Class A
stockNASDAQ
At CloseOct 2, 2026 3:59:58 PM EDT
11.44USD+0.219%(+0.03)1,511,789
Pre-marketOct 5, 2026 8:34:30 AM EDT
11.27USD-1.443%(-0.17)
WSE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 11.52 | 11.53 | 11.29 | 11.44 | +0.131% | 1,511,841 | 0.000% |
| 2026-10-01 | 11.36 | 11.47 | 11.10 | 11.42 | +0.263% | 1,707,219 | +0.131% |
| 2026-09-30 | 11.48 | 11.53 | 11.38 | 11.39 | +0.088% | 1,369,325 | +0.395% |
| 2026-09-29 | 11.50 | 11.50 | 11.13 | 11.38 | -1.043% | 2,081,478 | +0.483% |
| 2026-09-28 | 11.38 | 11.59 | 11.31 | 11.50 | -0.433% | 2,187,941 | -0.565% |
| 2026-09-25 | 11.35 | 11.63 | 11.35 | 11.55 | +2.212% | 2,044,886 | -0.996% |
| 2026-09-24 | 11.36 | 11.43 | 11.15 | 11.30 | -0.441% | 1,459,651 | +1.195% |
| 2026-09-23 | 11.49 | 11.52 | 11.29 | 11.35 | -1.390% | 2,107,036 | +0.749% |
| 2026-09-22 | 11.72 | 11.81 | 11.48 | 11.51 | -1.117% | 1,772,627 | -0.652% |
| 2026-09-21 | 11.52 | 11.68 | 11.38 | 11.64 | +1.659% | 1,831,333 | -1.761% |
| 2026-09-18 | 11.70 | 11.70 | 11.44 | 11.45 | -2.304% | 2,468,065 | -0.131% |
| 2026-09-17 | 11.75 | 11.88 | 11.71 | 11.72 | +0.085% | 2,315,451 | -2.432% |
| 2026-09-16 | 11.66 | 11.81 | 11.61 | 11.71 | +0.601% | 1,345,755 | -2.348% |
| 2026-09-15 | 11.87 | 11.92 | 11.60 | 11.64 | -4.040% | 1,600,122 | -1.761% |
| 2026-09-14 | 12.16 | 12.23 | 12.01 | 12.13 | +0.915% | 1,704,033 | -5.730% |
| 2026-09-11 | 12.01 | 12.10 | 11.94 | 12.02 | +0.754% | 1,426,243 | -4.867% |
| 2026-09-10 | 12.03 | 12.18 | 11.85 | 11.93 | -3.479% | 1,655,778 | -4.149% |
| 2026-09-09 | 12.43 | 12.68 | 12.35 | 12.36 | -0.403% | 1,568,790 | -7.484% |
| 2026-09-08 | 12.57 | 12.70 | 12.38 | 12.41 | -2.895% | 2,379,986 | -7.857% |
| 2026-09-04 | 12.87 | 12.97 | 12.72 | 12.78 | -3.182% | 1,264,292 | -10.524% |
| 2026-09-03 | 13.20 | 13.46 | 13.05 | 13.20 | +1.538% | 1,841,819 | -13.371% |
| 2026-09-02 | 12.99 | 13.25 | 12.98 | 13.00 | +0.464% | 1,140,425 | -12.038% |
| 2026-09-01 | 12.85 | 13.06 | 12.76 | 12.94 | -1.297% | 1,299,187 | -11.631% |
| 2026-08-31 | 12.92 | 13.16 | 12.92 | 13.11 | +0.537% | 1,071,541 | -12.777% |
| 2026-08-28 | 13.09 | 13.21 | 12.92 | 13.04 | -0.610% | 915,213 | -12.308% |
| 2026-08-27 | 13.50 | 13.66 | 13.07 | 13.12 | -0.831% | 1,584,165 | -12.843% |
| 2026-08-26 | 13.14 | 13.32 | 13.14 | 13.23 | +1.224% | 628,205 | -13.568% |
| 2026-08-25 | 13.06 | 13.18 | 12.95 | 13.07 | -0.229% | 830,598 | -12.510% |
| 2026-08-24 | 13.01 | 13.18 | 12.97 | 13.10 | +0.614% | 726,925 | -12.710% |
| 2026-08-21 | 12.62 | 13.05 | 12.62 | 13.02 | +3.994% | 795,826 | -12.174% |
| 2026-08-20 | 12.62 | 12.68 | 12.45 | 12.52 | +0.080% | 762,375 | -8.666% |
| 2026-08-19 | 12.65 | 12.84 | 12.51 | 12.51 | -1.263% | 1,509,839 | -8.593% |
| 2026-08-18 | 12.88 | 13.01 | 12.65 | 12.67 | -1.859% | 646,479 | -9.747% |
| 2026-08-17 | 13.15 | 13.23 | 12.88 | 12.91 | -1.375% | 651,547 | -11.425% |
| 2026-08-14 | 13.07 | 13.14 | 13.00 | 13.09 | +1.237% | 1,046,638 | -12.643% |
| 2026-08-13 | 12.60 | 12.95 | 12.59 | 12.93 | +4.696% | 813,302 | -11.562% |
| 2026-08-12 | 12.49 | 12.54 | 12.26 | 12.35 | -3.741% | 1,167,921 | -7.409% |
| 2026-08-11 | 12.54 | 12.89 | 12.54 | 12.83 | +2.313% | 987,331 | -10.873% |
| 2026-08-10 | 12.43 | 12.63 | 12.42 | 12.54 | +1.456% | 936,338 | -8.812% |
| 2026-08-07 | 12.53 | 12.56 | 12.31 | 12.36 | -0.323% | 999,584 | -7.484% |
| 2026-08-06 | 12.28 | 12.40 | 12.18 | 12.40 | +3.076% | 1,137,296 | -7.782% |
| 2026-08-05 | 12.14 | 12.33 | 11.99 | 12.03 | -2.670% | 1,696,910 | -4.946% |
| 2026-08-04 | 12.11 | 12.44 | 12.11 | 12.36 | +0.243% | 1,569,195 | -7.484% |
| 2026-08-03 | 12.06 | 12.34 | 11.99 | 12.33 | +2.750% | 878,931 | -7.259% |
| 2026-07-31 | 12.12 | 12.19 | 11.91 | 12.00 | -0.498% | 783,863 | -4.708% |
| 2026-07-30 | 11.94 | 12.10 | 11.93 | 12.06 | +1.174% | 875,724 | -5.182% |
| 2026-07-29 | 11.90 | 12.05 | 11.81 | 11.92 | +0.506% | 943,862 | -4.069% |
| 2026-07-28 | 11.90 | 12.04 | 11.79 | 11.86 | -0.420% | 871,653 | -3.583% |
| 2026-07-27 | 11.67 | 11.93 | 11.67 | 11.91 | +5.119% | 1,604,579 | -3.988% |
| 2026-07-24 | 11.26 | 11.57 | 11.22 | 11.33 | -6.209% | 3,665,142 | +0.927% |
| 2026-07-23 | 12.12 | 12.25 | 12.02 | 12.08 | -2.186% | 695,556 | -5.339% |
| 2026-07-22 | 12.45 | 12.48 | 12.33 | 12.35 | -1.750% | 852,595 | -7.409% |
| 2026-07-21 | 12.31 | 12.61 | 12.29 | 12.57 | +1.453% | 920,362 | -9.029% |
| 2026-07-20 | 12.58 | 12.59 | 12.25 | 12.39 | -1.823% | 805,342 | -7.708% |
| 2026-07-17 | 12.24 | 12.70 | 12.05 | 12.62 | -2.322% | 2,139,674 | -9.390% |
| 2026-07-16 | 12.84 | 12.96 | 12.74 | 12.92 | +0.155% | 911,006 | -11.494% |
| 2026-07-15 | 12.81 | 12.98 | 12.67 | 12.90 | +2.789% | 927,285 | -11.357% |
| 2026-07-14 | 12.68 | 12.83 | 12.53 | 12.55 | -3.462% | 824,880 | -8.884% |
| 2026-07-13 | 12.75 | 13.04 | 12.70 | 13.00 | +0.971% | 1,573,184 | -12.038% |
| 2026-07-10 | 12.84 | 12.93 | 12.74 | 12.88 | +0.822% | 560,095 | -11.184% |
| 2026-07-09 | 12.63 | 12.80 | 12.59 | 12.77 | -0.931% | 870,434 | -10.454% |
| 2026-07-08 | 12.89 | 13.09 | 12.76 | 12.89 | -1.074% | 842,604 | -11.288% |
| 2026-07-07 | 13.16 | 13.22 | 12.95 | 13.03 | -0.837% | 893,422 | -12.241% |
| 2026-07-06 | 13.00 | 13.20 | 12.87 | 13.14 | +1.467% | 1,082,096 | -12.976% |
| 2026-07-02 | 12.67 | 13.00 | 12.65 | 12.95 | +5.114% | 1,456,023 | -11.699% |
| 2026-07-01 | 11.93 | 12.39 | 11.93 | 12.32 | +3.442% | 1,692,798 | -7.183% |
| 2026-06-30 | 12.27 | 12.43 | 11.88 | 11.91 | -2.617% | 2,009,596 | -3.988% |
| 2026-06-29 | 12.17 | 12.29 | 12.01 | 12.23 | +0.328% | 1,456,452 | -6.500% |
| 2026-06-26 | 11.44 | 12.21 | 11.44 | 12.19 | +10.217% | 3,482,252 | -6.194% |
| 2026-06-25 | 10.99 | 11.14 | 10.90 | 11.06 | +1.097% | 1,361,303 | +3.391% |
| 2026-06-24 | 11.00 | 11.17 | 10.78 | 10.94 | -1.883% | 2,061,519 | +4.525% |
| 2026-06-23 | 10.84 | 11.21 | 10.83 | 11.15 | +2.860% | 1,288,627 | +2.556% |
| 2026-06-22 | 10.97 | 11.09 | 10.84 | 10.84 | 0.000% | 1,286,195 | +5.489% |
| 2026-06-18 | 10.97 | 11.03 | 10.81 | 10.84 | -2.954% | 539,293 | +5.489% |
| 2026-06-17 | 11.28 | 11.39 | 11.15 | 11.17 | -1.845% | 888,119 | +2.372% |
| 2026-06-16 | 11.29 | 11.42 | 11.22 | 11.38 | +4.117% | 931,863 | +0.483% |
| 2026-06-15 | 11.20 | 11.25 | 10.91 | 10.93 | +0.552% | 1,224,599 | +4.620% |
| 2026-06-12 | 10.63 | 10.87 | 10.57 | 10.87 | +4.519% | 657,537 | +5.198% |
| 2026-06-11 | 10.61 | 10.69 | 10.36 | 10.40 | -1.328% | 734,750 | +9.952% |
| 2026-06-10 | 10.50 | 10.71 | 10.48 | 10.54 | -0.284% | 1,015,328 | +8.491% |
| 2026-06-09 | 10.50 | 10.83 | 10.47 | 10.57 | -2.491% | 4,059,291 | +8.184% |
| 2026-06-08 | 11.16 | 11.16 | 10.81 | 10.84 | -3.128% | 2,031,274 | +5.489% |
| 2026-06-05 | 11.00 | 11.24 | 11.00 | 11.19 | +1.175% | 1,436,835 | +2.189% |
| 2026-06-04 | 11.17 | 11.42 | 10.95 | 11.06 | +3.172% | 1,452,227 | +3.391% |
| 2026-06-03 | 11.04 | 11.07 | 10.71 | 10.72 | -7.106% | 2,554,461 | +6.670% |
| 2026-06-02 | 11.52 | 11.92 | 11.46 | 11.54 | -4.628% | 2,430,248 | -0.910% |
| 2026-06-01 | 11.23 | 12.22 | 11.03 | 12.10 | -5.247% | 4,246,781 | -5.496% |
| 2026-05-29 | 12.61 | 13.04 | 12.61 | 12.77 | +2.406% | 924,246 | -10.454% |
| 2026-05-28 | 12.37 | 12.59 | 12.12 | 12.47 | -2.196% | 1,243,445 | -8.300% |
| 2026-05-27 | 12.60 | 12.78 | 12.47 | 12.75 | -0.391% | 1,199,800 | -10.314% |
| 2026-05-26 | 12.56 | 12.87 | 12.56 | 12.80 | -0.621% | 1,233,572 | -10.664% |
| 2026-05-22 | 12.44 | 12.95 | 12.43 | 12.88 | +3.205% | 528,851 | -11.219% |
| 2026-05-21 | 12.39 | 12.61 | 12.19 | 12.48 | -0.952% | 488,238 | -8.373% |
| 2026-05-20 | 12.25 | 13.00 | 12.03 | 12.60 | +1.777% | 847,258 | -9.246% |
| 2026-05-19 | 12.45 | 12.62 | 12.12 | 12.38 | -3.583% | 1,322,531 | -7.633% |
| 2026-05-18 | 12.53 | 13.00 | 12.35 | 12.84 | +0.706% | 3,522,341 | -10.942% |
| 2026-05-15 | 12.79 | 13.00 | 12.55 | 12.75 | -4.494% | 3,207,181 | -10.314% |
| 2026-05-14 | 13.66 | 13.76 | 13.13 | 13.35 | -1.982% | 496,514 | -14.345% |
| 2026-05-13 | 13.63 | 13.89 | 13.48 | 13.62 | -3.881% | 850,036 | -16.043% |
| 2026-05-12 | 14.42 | 14.49 | 13.75 | 14.17 | -7.987% | 2,314,059 | -19.301% |
| 2026-05-11 | 15.96 | 17.47 | 14.88 | 15.40 | 0.000% | 482,463 | -25.747% |