Wise plc - WISE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,059	1,069	1,069	1,085	1,057	687,099
August 15, 2025	1,058	1,052	1,052	1,063	1,044	545,255
August 14, 2025	1,060	1,055	1,055	1,062	1,035	1.01M
August 13, 2025	1,026	1,057	1,057	1,066	1,023	1.48M
August 12, 2025	1,020	1,020	1,020	1,024	1,002	1.33M
August 11, 2025	1,027	1,019	1,019	1,030	1,012	646,971
August 08, 2025	1,057	1,020	1,020	1,065	1,013	731,272
August 07, 2025	1,043	1,059	1,059	1,065	1,040	797,196
August 06, 2025	1,037	1,035	1,035	1,043	1,025	627,435
August 05, 2025	1,039	1,031	1,031	1,045	1,029	519,305
August 04, 2025	1,025	1,033	1,033	1,039	1,018	4.07M
August 01, 2025	1,010	1,018	1,018	1,021	1,000	1.02M
July 31, 2025	1,027	1,015	1,015	1,038	1,015	1.41M
July 30, 2025	1,012	1,026	1,026	1,026.05	1,002	1.05M
July 29, 2025	1,036	1,011	1,011	1,049	1,011	1.17M
July 28, 2025	1,029	1,030	1,030	1,042	1,014	861,266
July 25, 2025	1,041	1,023	1,023	1,042	1,011	779,798
July 24, 2025	1,010	1,045	1,045	1,045	1,002	2.67M
July 23, 2025	1,018	1,009	1,009	1,028	1,006	1.42M
July 22, 2025	1,034	1,011	1,011	1,041	1,006	1.96M
July 21, 2025	1,034	1,033	1,033	1,043	1,015	2.86M
July 18, 2025	1,051	1,038	1,038	1,067	1,032	4.05M
July 17, 2025	1,106	1,067	1,067	1,125	1,001	6.62M
July 16, 2025	1,132	1,132	1,132	1,153	1,125	1.09M
July 15, 2025	1,092	1,133	1,133	1,143	1,082	2.8M
July 14, 2025	1,080	1,087	1,087	1,090	1,066	484,113
July 11, 2025	1,080	1,086	1,086	1,087	1,070	856,236
July 10, 2025	1,106	1,080	1,080	1,119	1,075	1.45M
July 09, 2025	1,100	1,098	1,098	1,118	1,085	1.39M
July 08, 2025	1,059	1,097	1,097	1,097	1,047	1.17M
July 07, 2025	1,031	1,054	1,054	1,062	1,026	570,396
July 04, 2025	1,050	1,033	1,033	1,056	1,032	451,864
July 03, 2025	1,072	1,053	1,053	1,085	1,045	754,240
July 02, 2025	1,040	1,066	1,066	1,066.09	1,031	1.59M
July 01, 2025	1,032	1,037	1,037	1,054	1,010	2.26M
June 30, 2025	1,044	1,040	1,040	1,058	1,036	1.23M
June 27, 2025	1,071	1,035	1,035	1,077	1,030	2.17M
June 26, 2025	1,081	1,068	1,068	1,094	1,066	1.13M
June 25, 2025	1,073	1,078	1,078	1,083	1,066	1.71M
June 24, 2025	1,050	1,072	1,072	1,075	1,048	1.27M
June 23, 2025	1,041	1,048	1,048	1,056	1,032	1.07M
June 20, 2025	1,064	1,027	1,041	1,070	1,020	5.77M
June 19, 2025	1,063	1,059	1,059	1,072	1,048	1.56M
June 18, 2025	1,060	1,066	1,066	1,088	1,044	1.37M
June 17, 2025	1,020	1,051	1,051	1,056	1,020	1.81M
June 16, 2025	1,030	1,030	1,030	1,035	1,021	1.21M
June 13, 2025	1,032	1,027	1,027	1,047	1,024	1.62M
June 12, 2025	1,054	1,050	1,050	1,067	1,045	2.59M
June 11, 2025	1,080	1,065	1,065	1,096	1,065	1.71M
June 10, 2025	1,108	1,080	1,080	1,119	1,078	1.42M
June 09, 2025	1,136	1,114	1,114	1,140	1,094	1.31M
June 06, 2025	1,150	1,141	1,141	1,160	1,132	2.58M
June 05, 2025	1,100	1,160	1,160	1,225	1,090	5.55M
June 04, 2025	1,080	1,083	1,083	1,095	1,067	1.24M
June 03, 2025	1,095	1,076	1,076	1,105	1,070	1.06M
June 02, 2025	1,091	1,091	1,091	1,100	1,070	1.25M
May 30, 2025	1,088	1,099	1,099	1,110	1,084	2.89M
May 29, 2025	1,100	1,091	1,091	1,100.21	1,085	1.96M
May 28, 2025	1,114	1,084	1,084	1,124	1,084	3.72M
May 27, 2025	1,098	1,117	1,117	1,134	1,078	2.94M

Wise plc (WISE.L) LSE