Wise Plc (WIZEY) Exchange: PINK

Data as of Jan. 27, 2022

$9.02 ($-0.28) -3.01%

Wise Plc - Daily Information
Click for more stock information on Wise Plc.
Daily Information Data
Date Jan. 27, 2022
Open $9.36
Previous Close $9.02
High $9.36
Low $9.02
Adjusted Open $9.36
Previous Adjusted Close $9.02
Adjusted High $9.36
Adjusted Low $9.02

About Wise Plc (WIZEY)

Wise plc ADR

Historical Stock Data for Wise Plc (WIZEY)

Date Open High Low Close Adj.Close Volume
2022-01-21 $9.36 $9.36 $9.02 $9.02 $9.02 5,231
2022-01-20 $9.47 $9.53 $9.18 $9.30 $9.30 7,414
2022-01-19 $9.69 $9.75 $9.50 $9.60 $9.60 4,303
2022-01-18 $9.05 $9.18 $8.95 $9.17 $9.17 7,360
2022-01-14 $8.88 $9.03 $8.88 $9.00 $9.00 24,065
2022-01-13 $9.18 $9.18 $8.87 $8.87 $8.87 8,990
2022-01-12 $9.20 $9.20 $9.00 $9.08 $9.08 8,819
2022-01-11 $8.50 $8.78 $8.50 $8.78 $8.78 14,641
2022-01-10 $8.71 $8.71 $8.20 $8.40 $8.40 19,688
2022-01-07 $9.43 $9.43 $9.16 $9.40 $9.40 18,443
2022-01-06 $9.73 $9.73 $9.55 $9.69 $9.69 41,257
2022-01-05 $10.49 $10.49 $10.20 $10.25 $10.25 62,189
2022-01-04 $10.29 $10.30 $10.16 $10.18 $10.18 4,002
2022-01-03 $10.50 $10.50 $10.46 $10.50 $10.50 3,571
2021-12-31 $10.25 $10.49 $10.25 $10.47 $10.47 5,852
2021-12-30 $10.46 $10.46 $10.46 $10.46 $10.46 228
2021-12-29 $10.29 $10.46 $10.29 $10.46 $10.46 8,467
2021-12-28 $10.00 $10.16 $10.00 $10.16 $10.16 7,337
2021-12-27 $10.00 $10.00 $10.00 $10.00 $10.00 1,002
2021-12-23 $9.90 $10.06 $9.90 $10.06 $10.06 5,904
2021-12-22 $10.11 $10.11 $10.00 $10.00 $10.00 2,043
2021-12-21 $9.77 $9.93 $9.70 $9.87 $9.87 4,310
2021-12-20 $9.91 $9.91 $9.89 $9.89 $9.89 303
2021-12-17 $9.78 $10.00 $9.76 $10.00 $10.00 6,955
2021-12-16 $10.09 $10.09 $10.00 $10.00 $10.00 7,154
2021-12-15 $10.01 $10.03 $9.84 $10.03 $10.03 13,986
2021-12-14 $10.31 $10.31 $10.07 $10.20 $10.20 4,062
2021-12-13 $10.13 $10.13 $10.13 $10.13 $10.13 1
2021-12-10 $10.14 $10.21 $10.03 $10.13 $10.13 12,322
2021-12-09 $10.21 $10.37 $10.21 $10.24 $10.24 12,936
2021-12-08 $10.26 $10.26 $10.13 $10.20 $10.20 14,459
2021-12-07 $10.06 $10.16 $10.06 $10.12 $10.12 1,790
2021-12-06 $9.76 $9.85 $9.68 $9.85 $9.85 6,269
2021-12-03 $10.02 $10.08 $9.93 $9.93 $9.93 10,043
2021-12-02 $10.05 $10.20 $10.00 $10.00 $10.00 4,804
2021-12-01 $10.90 $10.90 $10.00 $10.00 $10.00 23,988
2021-11-30 $11.56 $11.56 $10.90 $11.02 $11.02 30,306
2021-11-29 $10.46 $10.46 $10.22 $10.22 $10.22 9,407
2021-11-26 $10.03 $10.21 $10.03 $10.15 $10.15 30,467
2021-11-24 $9.62 $9.62 $9.51 $9.55 $9.55 3,042
2021-11-23 $9.51 $9.67 $9.51 $9.64 $9.64 10,241
2021-11-22 $9.96 $9.96 $9.78 $9.80 $9.80 6,002
2021-11-19 $10.40 $10.40 $10.18 $10.25 $10.25 2,361
2021-11-18 $9.98 $10.08 $9.98 $10.04 $10.04 2,317
2021-11-17 $10.36 $10.36 $9.98 $9.98 $9.98 28,927
2021-11-16 $10.79 $10.79 $10.36 $10.36 $10.36 10,589
2021-11-15 $10.98 $10.98 $10.87 $10.91 $10.91 2,497
2021-11-12 $10.96 $10.96 $10.89 $10.92 $10.92 7,433
2021-11-11 $11.39 $11.43 $11.39 $11.43 $11.43 4,757
2021-11-10 $11.58 $11.58 $11.32 $11.32 $11.32 7,491
2021-11-09 $11.60 $11.60 $11.60 $11.60 $11.60 153
2021-11-08 $11.67 $11.67 $11.35 $11.59 $11.59 15,922
2021-11-05 $11.72 $11.72 $11.35 $11.45 $11.45 26,217
2021-11-04 $11.75 $11.94 $11.75 $11.93 $11.93 11,679
2021-11-03 $11.54 $11.63 $11.50 $11.50 $11.50 5,509
2021-11-02 $11.54 $11.60 $11.31 $11.55 $11.55 4,255
2021-11-01 $11.78 $11.97 $11.70 $11.76 $11.76 8,053
2021-10-29 $11.44 $11.51 $11.40 $11.51 $11.51 4,540
2021-10-28 $11.35 $11.39 $11.33 $11.33 $11.33 2,297
2021-10-27 $11.35 $11.44 $11.30 $11.37 $11.37 8,450
2021-10-26 $11.46 $11.59 $11.41 $11.52 $11.52 13,833
2021-10-25 $11.16 $11.29 $11.08 $11.25 $11.25 5,814
2021-10-22 $11.50 $11.50 $11.35 $11.48 $11.48 9,154
2021-10-21 $12.19 $12.19 $11.69 $11.75 $11.75 39,103
2021-10-20 $12.30 $12.46 $12.20 $12.24 $12.24 9,347
2021-10-19 $12.24 $12.44 $12.10 $12.26 $12.26 29,875
2021-10-18 $13.13 $13.13 $12.85 $12.85 $12.85 11,346
2021-10-15 $13.09 $13.09 $12.63 $12.74 $12.74 35,992
2021-10-14 $12.89 $13.32 $12.89 $13.20 $13.20 20,543
2021-10-13 $12.82 $12.94 $12.60 $12.79 $12.79 29,942
2021-10-12 $13.13 $13.17 $12.86 $13.02 $13.02 58,104
2021-10-11 $14.22 $14.32 $14.04 $14.06 $14.06 12,752
2021-10-08 $15.02 $15.20 $14.98 $15.20 $15.20 933
2021-10-07 $15.05 $15.32 $15.01 $15.21 $15.21 6,459
2021-10-06 $14.84 $15.00 $14.84 $15.00 $15.00 1,198
2021-10-05 $14.70 $14.70 $14.60 $14.60 $14.60 3,000
2021-10-04 $14.78 $14.80 $14.30 $14.30 $14.30 13,780
2021-10-01 $14.70 $14.84 $14.56 $14.78 $14.78 11,339
2021-09-30 $15.09 $15.09 $14.76 $14.77 $14.77 5,722
2021-09-29 $15.12 $15.12 $14.98 $15.00 $15.00 17,938
2021-09-28 $15.33 $15.41 $15.00 $15.30 $15.30 56,764
2021-09-27 $15.90 $15.96 $15.78 $15.96 $15.96 6,455
2021-09-24 $15.90 $15.91 $15.73 $15.91 $15.91 22,766
2021-09-23 $16.46 $16.46 $15.80 $15.90 $15.90 67,033
2021-09-22 $15.99 $16.21 $15.85 $16.04 $16.04 59,606
2021-09-21 $15.83 $15.83 $15.56 $15.73 $15.73 23,327
2021-09-20 $14.97 $15.28 $14.89 $15.00 $15.00 13,002
2021-09-17 $15.43 $15.53 $15.21 $15.30 $15.30 16,586
2021-09-16 $15.12 $15.51 $15.05 $15.41 $15.41 77,464
2021-09-15 $14.90 $14.91 $14.51 $14.71 $14.71 138,357
2021-09-14 $15.30 $15.68 $14.52 $14.60 $14.60 119,370

Wise Plc (WIZEY) News Headlines

Recent Wise Plc (WIZEY) News
Similar Companies to Wise Plc (WIZEY) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.