5 DAY PERFORMANCE
-0.63%
1 MONTH PERFORMANCE
-3.42%
3 MONTH PERFORMANCE
-8.79%
Wise Group Plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $10.91 | $11.00 (0.82%) | $11.07 | $10.86 | 1.43 M | $8.48 B |
| 10/28/2026 | $10.88 | $10.91 (0.28%) | $10.96 | $10.84 | 1.20 M | $8.41 B |
| 10/27/2026 | $11.00 | $10.84 (-1.45%) | $11.00 | $10.81 | 1.42 M | $8.36 B |
| 10/26/2026 | $11.11 | $10.99 (-1.08%) | $11.18 | $10.91 | 1.19 M | $8.48 B |
| 10/23/2026 | $11.03 | $11.07 (0.36%) | $11.10 | $10.92 | 1.37 M | $8.54 B |
| 10/22/2026 | $11.14 | $11.08 (-0.54%) | $11.22 | $10.97 | 1.77 M | $8.54 B |
| 10/21/2026 | $11.10 | $11.05 (-0.45%) | $11.20 | $11.00 | 1.99 M | $8.52 B |
| 10/20/2026 | $10.96 | $11.01 (0.46%) | $11.15 | $10.92 | 2.33 M | $8.49 B |
| 10/19/2026 | $10.95 | $10.95 (0%) | $11.04 | $10.79 | 3.12 M | $8.44 B |
| 10/16/2026 | $12.05 | $10.98 (-8.88%) | $12.05 | $10.91 | 6.25 M | $8.47 B |
| 10/15/2026 | $12.11 | $12.10 (-0.08%) | $12.28 | $11.87 | 3.60 M | $9.33 B |
| 10/14/2026 | $12.11 | $12.01 (-0.83%) | $12.13 | $11.86 | 3.52 M | $9.26 B |
| 10/13/2026 | $12.20 | $12.22 (0.16%) | $12.30 | $12.11 | 2.67 M | $9.42 B |
| 10/12/2026 | $12.07 | $11.94 (-1.08%) | $12.22 | $11.92 | 2.28 M | $9.21 B |
| 10/09/2026 | $11.75 | $11.87 (1.02%) | $11.91 | $11.69 | 1.92 M | $9.15 B |
| 10/08/2026 | $11.67 | $11.68 (0.09%) | $11.72 | $11.43 | 1.86 M | $9.01 B |
| 10/07/2026 | $11.62 | $11.81 (1.64%) | $11.90 | $11.59 | 2.26 M | $9.11 B |
| 10/06/2026 | $11.67 | $11.76 (0.77%) | $11.81 | $11.63 | 1.36 M | $9.07 B |
| 10/05/2026 | $11.24 | $11.67 (3.83%) | $11.68 | $11.22 | 1.73 M | $9.00 B |
| 10/02/2026 | $11.52 | $11.44 (-0.69%) | $11.53 | $11.29 | 1.51 M | $8.82 B |
| 10/01/2026 | $11.36 | $11.42 (0.53%) | $11.47 | $11.10 | 1.71 M | $8.81 B |
| 09/30/2026 | $11.48 | $11.39 (-0.78%) | $11.53 | $11.38 | 1.37 M | $8.78 B |
| 09/29/2026 | $11.50 | $11.38 (-1.04%) | $11.50 | $11.13 | 2.08 M | $8.78 B |
| 09/28/2026 | $11.38 | $11.50 (1.05%) | $11.59 | $11.32 | 2.19 M | $8.87 B |
| 09/25/2026 | $11.35 | $11.55 (1.76%) | $11.64 | $11.35 | 2.04 M | $8.91 B |
| 09/24/2026 | $11.36 | $11.30 (-0.53%) | $11.43 | $11.15 | 1.46 M | $8.71 B |
| 09/23/2026 | $11.49 | $11.35 (-1.22%) | $11.52 | $11.29 | 2.11 M | $8.75 B |
| 09/22/2026 | $11.72 | $11.51 (-1.79%) | $11.82 | $11.49 | 1.77 M | $8.88 B |
| 09/21/2026 | $11.52 | $11.64 (1.04%) | $11.68 | $11.38 | 1.83 M | $8.98 B |
| 09/18/2026 | $11.70 | $11.45 (-2.14%) | $11.70 | $11.44 | 2.47 M | $8.83 B |
| 09/17/2026 | $11.75 | $11.72 (-0.26%) | $11.88 | $11.71 | 2.32 M | $9.04 B |
| 09/16/2026 | $11.66 | $11.71 (0.43%) | $11.81 | $11.61 | 1.35 M | $9.03 B |
| 09/15/2026 | $11.87 | $11.64 (-1.94%) | $11.92 | $11.60 | 1.60 M | $8.98 B |
| 09/14/2026 | $12.16 | $12.13 (-0.25%) | $12.23 | $12.01 | 1.70 M | $9.35 B |
| 09/11/2026 | $12.01 | $12.02 (0.08%) | $12.10 | $11.94 | 1.43 M | $9.27 B |
| 09/10/2026 | $12.03 | $11.93 (-0.83%) | $12.18 | $11.85 | 1.66 M | $9.20 B |
| 09/09/2026 | $12.43 | $12.36 (-0.56%) | $12.68 | $12.35 | 1.57 M | $9.53 B |
| 09/08/2026 | $12.57 | $12.41 (-1.27%) | $12.70 | $12.39 | 2.38 M | $9.57 B |
| 09/04/2026 | $12.87 | $12.78 (-0.7%) | $12.97 | $12.72 | 1.26 M | $9.86 B |
| 09/03/2026 | $13.20 | $13.20 (0%) | $13.46 | $13.06 | 1.84 M | $10.18 B |
| 09/02/2026 | $12.99 | $13.00 (0.08%) | $13.25 | $12.98 | 1.14 M | $10.03 B |
| 09/01/2026 | $12.85 | $12.94 (0.7%) | $13.06 | $12.76 | 1.30 M | $9.98 B |
| 08/31/2026 | $12.92 | $13.11 (1.47%) | $13.16 | $12.92 | 1.07 M | $10.11 B |
| 08/28/2026 | $13.09 | $13.04 (-0.38%) | $13.22 | $12.92 | 915.21 K | $10.06 B |
| 08/27/2026 | $13.50 | $13.12 (-2.81%) | $13.66 | $13.07 | 1.58 M | $10.12 B |
| 08/26/2026 | $13.14 | $13.23 (0.68%) | $13.32 | $13.14 | 628.20 K | $10.20 B |
| 08/25/2026 | $13.06 | $13.07 (0.08%) | $13.18 | $12.95 | 830.60 K | $10.08 B |
| 08/24/2026 | $13.01 | $13.10 (0.69%) | $13.18 | $12.97 | 726.92 K | $10.10 B |
| 08/21/2026 | $12.62 | $13.02 (3.17%) | $13.06 | $12.62 | 795.83 K | $10.04 B |
| 08/20/2026 | $12.62 | $12.52 (-0.79%) | $12.68 | $12.45 | 762.40 K | $9.66 B |
| 08/19/2026 | $12.65 | $12.51 (-1.11%) | $12.84 | $12.51 | 1.51 M | $9.65 B |
| 08/18/2026 | $12.88 | $12.67 (-1.63%) | $13.01 | $12.65 | 646.50 K | $9.77 B |
| 08/17/2026 | $13.15 | $12.91 (-1.83%) | $13.23 | $12.88 | 651.55 K | $9.96 B |
| 08/14/2026 | $13.07 | $13.09 (0.15%) | $13.14 | $13.00 | 1.05 M | $10.09 B |
| 08/13/2026 | $12.60 | $12.93 (2.62%) | $12.95 | $12.59 | 813.30 K | $9.97 B |
| 08/12/2026 | $12.49 | $12.35 (-1.12%) | $12.54 | $12.26 | 1.17 M | $9.52 B |
| 08/11/2026 | $12.54 | $12.83 (2.31%) | $12.89 | $12.54 | 987.33 K | $9.89 B |
| 08/10/2026 | $12.43 | $12.54 (0.88%) | $12.63 | $12.42 | 936.34 K | $9.67 B |
| 08/07/2026 | $12.53 | $12.36 (-1.36%) | $12.56 | $12.32 | 999.60 K | $9.53 B |
| 08/06/2026 | $12.28 | $12.40 (0.98%) | $12.40 | $12.18 | 1.14 M | $9.56 B |
| 08/05/2026 | $12.14 | $12.03 (-0.91%) | $12.33 | $11.99 | 1.70 M | $9.28 B |
| 08/04/2026 | $12.11 | $12.36 (2.06%) | $12.44 | $12.11 | 1.57 M | $9.53 B |
| 08/03/2026 | $12.06 | $12.33 (2.24%) | $12.34 | $11.99 | 878.93 K | $9.51 B |
| 07/31/2026 | $12.12 | $12.00 (-0.99%) | $12.19 | $11.91 | 783.90 K | $9.25 B |
| 07/30/2026 | $11.94 | $12.06 (1.01%) | $12.10 | $11.93 | 875.72 K | $9.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
