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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.52 | $11.50 (-0.22%) | $11.52 | $11.38 | 747.61 K | $8.87 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 |
| 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 |
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.
