5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Wise Group Plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/29/2026 | $11.90 | $11.92 (0.17%) | $12.05 | $11.81 | 943.86 K | $9.19 B |
| 07/28/2026 | $11.90 | $11.86 (-0.34%) | $12.04 | $11.79 | 871.70 K | $9.15 B |
| 07/27/2026 | $11.67 | $11.91 (2.06%) | $11.93 | $11.67 | 1.60 M | $9.18 B |
| 07/24/2026 | $11.26 | $11.33 (0.62%) | $11.58 | $11.22 | 3.67 M | $8.74 B |
| 07/23/2026 | $12.12 | $12.08 (-0.33%) | $12.25 | $12.02 | 695.60 K | $9.32 B |
| 07/22/2026 | $12.45 | $12.35 (-0.8%) | $12.48 | $12.33 | 852.60 K | $9.52 B |
| 07/21/2026 | $12.31 | $12.57 (2.11%) | $12.61 | $12.30 | 920.40 K | $9.69 B |
| 07/20/2026 | $12.58 | $12.39 (-1.51%) | $12.59 | $12.25 | 805.34 K | $9.55 B |
| 07/17/2026 | $12.24 | $12.62 (3.1%) | $12.70 | $12.05 | 2.14 M | $9.73 B |
| 07/16/2026 | $12.84 | $12.92 (0.62%) | $12.96 | $12.74 | 911.01 K | $9.96 B |
| 07/15/2026 | $12.81 | $12.90 (0.7%) | $12.98 | $12.67 | 927.30 K | $9.95 B |
| 07/14/2026 | $12.68 | $12.55 (-1.03%) | $12.83 | $12.53 | 843.30 K | $9.68 B |
| 07/13/2026 | $12.75 | $13.00 (1.96%) | $13.04 | $12.70 | 1.57 M | $10.03 B |
| 07/10/2026 | $12.84 | $12.88 (0.31%) | $12.93 | $12.74 | 560.10 K | $9.93 B |
| 07/09/2026 | $12.63 | $12.77 (1.11%) | $12.80 | $12.59 | 870.43 K | $12.77 B |
| 07/08/2026 | $12.89 | $12.89 (0%) | $13.09 | $12.76 | 842.60 K | $12.89 B |
| 07/07/2026 | $13.16 | $13.03 (-0.99%) | $13.23 | $12.95 | 893.42 K | $13.03 B |
| 07/06/2026 | $13.00 | $13.14 (1.08%) | $13.20 | $12.87 | 1.08 M | $13.14 B |
| 07/02/2026 | $12.67 | $12.95 (2.21%) | $13.00 | $12.65 | 1.46 M | $12.95 B |
| 07/01/2026 | $11.93 | $12.32 (3.27%) | $12.39 | $11.93 | 1.69 M | $12.32 B |
| 06/30/2026 | $12.27 | $11.91 (-2.93%) | $12.43 | $11.88 | 2.01 M | $11.91 B |
| 06/29/2026 | $12.17 | $12.23 (0.49%) | $12.29 | $12.01 | 1.46 M | $12.23 B |
| 06/26/2026 | $11.44 | $12.19 (6.56%) | $12.21 | $11.44 | 3.48 M | $12.19 B |
| 06/25/2026 | $10.99 | $11.06 (0.64%) | $11.14 | $10.90 | 1.36 M | $11.06 B |
| 06/24/2026 | $11.00 | $10.94 (-0.55%) | $11.17 | $10.78 | 2.06 M | $10.94 B |
| 06/23/2026 | $10.84 | $11.15 (2.86%) | $11.21 | $10.83 | 1.29 M | $11.15 B |
| 06/22/2026 | $10.97 | $10.84 (-1.19%) | $11.09 | $10.84 | 1.29 M | $10.84 B |
| 06/18/2026 | $10.97 | $10.84 (-1.19%) | $11.03 | $10.81 | 539.30 K | $10.84 B |
| 06/17/2026 | $11.28 | $11.17 (-0.98%) | $11.39 | $11.15 | 888.12 K | $11.17 B |
| 06/16/2026 | $11.29 | $11.38 (0.8%) | $11.42 | $11.22 | 931.86 K | $11.38 B |
| 06/15/2026 | $11.20 | $10.93 (-2.41%) | $11.25 | $10.91 | 1.22 M | $10.93 B |
| 06/12/2026 | $10.63 | $10.87 (2.26%) | $10.87 | $10.57 | 657.54 K | $10.87 B |
| 06/11/2026 | $10.61 | $10.40 (-1.98%) | $10.69 | $10.36 | 734.75 K | $10.40 B |
| 06/10/2026 | $10.50 | $10.54 (0.38%) | $10.71 | $10.48 | 1.02 M | $10.54 B |
| 06/09/2026 | $10.50 | $10.57 (0.67%) | $10.83 | $10.48 | 4.06 M | $10.57 B |
| 06/08/2026 | $11.16 | $10.84 (-2.87%) | $11.16 | $10.81 | 2.03 M | $10.84 B |
| 06/05/2026 | $11.00 | $11.19 (1.73%) | $11.25 | $11.00 | 1.44 M | $11.19 B |
| 06/04/2026 | $11.17 | $11.06 (-0.98%) | $11.42 | $10.95 | 1.45 M | $11.06 B |
| 06/03/2026 | $11.04 | $10.72 (-2.9%) | $11.07 | $10.71 | 2.55 M | $10.72 B |
| 06/02/2026 | $11.52 | $11.54 (0.17%) | $11.92 | $11.46 | 2.43 M | $11.54 B |
| 06/01/2026 | $11.24 | $12.10 (7.65%) | $12.22 | $11.03 | 4.25 M | $12.10 B |
| 05/29/2026 | $12.61 | $12.77 (1.27%) | $13.04 | $12.61 | 924.25 K | $12.77 B |
| 05/28/2026 | $12.37 | $12.47 (0.81%) | $12.59 | $12.12 | 1.24 M | $12.47 B |
| 05/27/2026 | $12.60 | $12.75 (1.19%) | $12.78 | $12.47 | 1.20 M | $12.75 B |
| 05/26/2026 | $12.56 | $12.80 (1.91%) | $12.87 | $12.56 | 1.23 M | $12.80 B |
| 05/22/2026 | $12.44 | $12.88 (3.54%) | $12.95 | $12.43 | 528.85 K | $12.88 B |
| 05/21/2026 | $12.39 | $12.48 (0.73%) | $12.61 | $12.19 | 488.24 K | $12.48 B |
| 05/20/2026 | $12.25 | $12.60 (2.86%) | $13.00 | $12.03 | 847.26 K | $12.60 B |
| 05/19/2026 | $12.45 | $12.38 (-0.56%) | $12.62 | $12.12 | 1.32 M | $12.38 B |
| 05/18/2026 | $12.53 | $12.84 (2.47%) | $13.00 | $12.35 | 3.52 M | $12.84 B |
| 05/15/2026 | $12.79 | $12.75 (-0.31%) | $13.00 | $12.55 | 3.21 M | $12.75 B |
| 05/14/2026 | $13.66 | $13.35 (-2.27%) | $13.76 | $13.13 | 496.51 K | $13.35 B |
| 05/13/2026 | $13.63 | $13.62 (-0.07%) | $13.89 | $13.48 | 850.04 K | $13.62 B |
| 05/12/2026 | $14.42 | $14.17 (-1.73%) | $14.49 | $13.75 | 2.31 M | $14.17 B |
| 05/11/2026 | $15.96 | $15.40 (-3.51%) | $17.47 | $14.88 | 482.50 K | $15.40 B |
| 05/08/2026 | $13.72 | $14.50 (5.69%) | $14.50 | $13.72 | 1.58 K | $14.50 B |
| 05/07/2026 | $14.30 | $14.27 (-0.21%) | $14.67 | $14.27 | 3.46 K | $14.27 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.
