Wise PLC Class A(WSE)
$11.15+0.10 (+0.90%)
WSE
Wise PLC Class A historical prices
$11.15
At close:+0.10 (+0.90%)
Want to see WSE full AI Analyst Report?
Wise PLC Class A (WSE) Historical Prices
54 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.05 | 11.19 | 11.05 | 11.15 | 11.15 | +0.90% | 1,457,719 | 0.83 |
| Nov 10, 2026 | 11.20 | 11.21 | 10.95 | 11.05 | 11.05 | -0.90% | 1,552,099 | 0.89 |
| Nov 09, 2026 | 11.21 | 11.36 | 11.14 | 11.31 | 11.31 | +1.43% | 1,715,824 | 0.99 |
| Nov 06, 2026 | 10.97 | 11.25 | 10.96 | 11.15 | 11.15 | +0.90% | 1,694,309 | 0.98 |
| Nov 05, 2026 | 11.38 | 11.44 | 10.95 | 11.05 | 11.05 | -4.58% | 2,971,686 | 1.76 |
| Nov 04, 2026 | 11.23 | 11.66 | 11.20 | 11.58 | 11.58 | +7.92% | 2,927,043 | 1.77 |
| Nov 03, 2026 | 10.80 | 10.88 | 10.72 | 10.73 | 10.73 | -1.29% | 1,766,912 | 1.07 |
| Nov 02, 2026 | 10.58 | 11.02 | 10.56 | 10.87 | 10.87 | +1.87% | 2,653,428 | 1.62 |
| Oct 30, 2026 | 10.96 | 10.97 | 10.62 | 10.67 | 10.67 | -3.00% | 1,732,297 | 1.06 |
| Oct 29, 2026 | 10.91 | 11.07 | 10.86 | 11.00 | 11.00 | +0.82% | 1,426,758 | 0.88 |
| Oct 28, 2026 | 10.88 | 10.96 | 10.84 | 10.91 | 10.91 | +0.65% | 1,202,859 | 0.74 |
| Oct 27, 2026 | 11.00 | 11.00 | 10.81 | 10.84 | 10.84 | -1.36% | 1,417,544 | 0.88 |
| Oct 26, 2026 | 11.11 | 11.18 | 10.91 | 10.99 | 10.99 | -0.72% | 1,191,556 | 0.74 |
| Oct 23, 2026 | 11.03 | 11.10 | 10.92 | 11.07 | 11.07 | -0.09% | 1,334,210 | 0.84 |
| Oct 22, 2026 | 11.14 | 11.22 | 10.97 | 11.08 | 11.08 | +0.27% | 1,774,152 | 1.11 |
| Oct 21, 2026 | 11.10 | 11.20 | 11.00 | 11.05 | 11.05 | +0.36% | 1,988,707 | 1.23 |
| Oct 20, 2026 | 10.96 | 11.15 | 10.92 | 11.01 | 11.01 | +0.55% | 2,327,087 | 1.46 |
| Oct 19, 2026 | 10.95 | 11.04 | 10.79 | 10.95 | 10.95 | -0.27% | 3,117,049 | 2.00 |
| Oct 16, 2026 | 12.05 | 12.05 | 10.91 | 10.98 | 10.98 | -9.22% | 6,244,420 | 4.24 |
| Oct 15, 2026 | 12.11 | 12.28 | 11.87 | 12.10 | 12.10 | +0.71% | 3,595,293 | 2.52 |
| Oct 14, 2026 | 12.11 | 12.13 | 11.86 | 12.01 | 12.01 | -1.72% | 3,515,442 | 2.50 |
| Oct 13, 2026 | 12.20 | 12.30 | 12.11 | 12.22 | 12.22 | +2.35% | 2,673,671 | 1.94 |
| Oct 12, 2026 | 12.07 | 12.22 | 11.92 | 11.94 | 11.94 | +0.59% | 2,276,644 | 1.68 |
| Oct 09, 2026 | 11.75 | 11.91 | 11.69 | 11.87 | 11.87 | +1.63% | 1,915,333 | 1.43 |
| Oct 08, 2026 | 11.67 | 11.72 | 11.43 | 11.68 | 11.68 | -1.10% | 1,858,889 | 1.39 |
| Oct 07, 2026 | 11.62 | 11.90 | 11.59 | 11.81 | 11.81 | +0.43% | 2,263,817 | 1.73 |
| Oct 06, 2026 | 11.67 | 11.81 | 11.63 | 11.76 | 11.76 | +0.77% | 1,357,012 | 1.04 |
| Oct 05, 2026 | 11.24 | 11.68 | 11.22 | 11.67 | 11.67 | +2.06% | 1,728,467 | 1.34 |
| Oct 02, 2026 | 11.52 | 11.53 | 11.29 | 11.44 | 11.44 | +0.13% | 1,511,841 | 1.18 |
| Oct 01, 2026 | 11.36 | 11.47 | 11.10 | 11.42 | 11.42 | +0.26% | 1,705,767 | 1.35 |
| Sep 30, 2026 | 11.48 | 11.53 | 11.38 | 11.39 | 11.39 | +0.09% | 1,369,324 | 1.10 |
| Sep 29, 2026 | 11.50 | 11.50 | 11.13 | 11.38 | 11.38 | -1.04% | 2,081,477 | 1.68 |
| Sep 28, 2026 | 11.38 | 11.59 | 11.32 | 11.50 | 11.50 | -0.43% | 2,187,940 | 1.78 |
| Sep 25, 2026 | 11.35 | 11.64 | 11.35 | 11.55 | 11.55 | +2.21% | 2,044,885 | 1.67 |
| Sep 24, 2026 | 11.36 | 11.43 | 11.15 | 11.30 | 11.30 | -0.44% | 1,459,651 | 1.19 |
| Sep 23, 2026 | 11.49 | 11.52 | 11.29 | 11.35 | 11.35 | -1.39% | 2,107,036 | 1.69 |
| Sep 22, 2026 | 11.72 | 11.82 | 11.49 | 11.51 | 11.51 | -1.12% | 1,772,626 | 1.43 |
| Sep 21, 2026 | 11.52 | 11.68 | 11.38 | 11.64 | 11.64 | +1.66% | 1,831,332 | 1.47 |
| Sep 18, 2026 | 11.70 | 11.70 | 11.44 | 11.45 | 11.45 | -2.30% | 2,468,064 | 2.01 |
| Sep 17, 2026 | 11.75 | 11.88 | 11.71 | 11.72 | 11.72 | +0.09% | 1,831,229 | 1.50 |
| Sep 16, 2026 | 11.66 | 11.81 | 11.61 | 11.71 | 11.71 | +0.60% | 1,345,754 | 1.12 |
| Sep 15, 2026 | 11.87 | 11.92 | 11.60 | 11.64 | 11.64 | -4.04% | 1,600,121 | 1.34 |
| Sep 14, 2026 | 12.16 | 12.23 | 12.01 | 12.13 | 12.13 | +0.92% | 1,704,032 | 1.44 |
| Sep 11, 2026 | 12.01 | 12.10 | 11.94 | 12.02 | 12.02 | +0.75% | 1,426,242 | 1.21 |
| Sep 10, 2026 | 12.03 | 12.18 | 11.85 | 11.93 | 11.93 | -3.48% | 1,655,778 | 1.42 |
| Sep 09, 2026 | 12.43 | 12.68 | 12.35 | 12.36 | 12.36 | -0.40% | 1,568,790 | 1.36 |
| Sep 08, 2026 | 12.57 | 12.70 | 12.39 | 12.41 | 12.41 | -2.90% | 2,379,985 | 2.11 |
| Sep 07, 2026 | 12.87 | 12.97 | 12.72 | 12.78 | 12.78 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.87 | 12.97 | 12.72 | 12.78 | 12.78 | -3.18% | 1,264,291 | 1.05 |
| Sep 03, 2026 | 13.20 | 13.46 | 13.06 | 13.20 | 13.20 | +1.54% | 1,287,913 | 1.07 |
