Wise Plc (WIZEY) Exchange: PINK

Data as of May 20, 2024

$10.38 ($0.29) 2.87%

Wise Plc - Daily Information
Click for more stock information on Wise Plc.
Daily Information Data
Date May 20, 2024
Open $10.10
Previous Close $10.38
High $10.38
Low $10.10
Adjusted Open $10.10
Previous Adjusted Close $10.38
Adjusted High $10.38
Adjusted Low $10.10

About Wise Plc (WIZEY)

Wise plc ADR

Historical Stock Data for Wise Plc (WIZEY)

Date Open High Low Close Adj.Close Volume
2024-05-20 $10.10 $10.38 $10.10 $10.38 $10.38 1,201
2024-05-17 $10.09 $10.09 $10.09 $10.09 $10.09 211
2024-05-16 $10.09 $10.37 $10.08 $10.37 $10.37 2,266
2024-05-15 $10.30 $10.33 $10.16 $10.33 $10.33 2,707
2024-05-14 $9.98 $10.12 $9.98 $10.12 $10.12 1,742
2024-05-13 $10.00 $10.23 $10.00 $10.23 $10.23 45,753
2024-05-10 $10.25 $10.33 $9.94 $10.33 $10.33 1,801
2024-05-09 $10.30 $10.30 $10.15 $10.16 $10.16 10,054
2024-05-08 $10.24 $10.38 $10.15 $10.36 $10.36 10,800
2024-05-07 $10.49 $10.49 $10.21 $10.43 $10.43 2,113
2024-05-06 $10.20 $10.79 $9.99 $10.39 $10.39 10,988
2024-05-03 $10.39 $10.39 $9.94 $10.21 $10.21 5,111
2024-05-02 $9.70 $9.70 $9.70 $9.70 $9.70 465
2024-05-01 $9.99 $10.00 $9.69 $9.69 $9.69 3,220
2024-04-30 $10.00 $10.00 $9.85 $9.85 $9.85 2,891
2024-04-29 $10.04 $10.11 $9.90 $10.11 $10.11 9,591
2024-04-26 $10.03 $10.04 $9.94 $9.94 $9.94 1,468
2024-04-25 $9.96 $10.03 $9.70 $10.03 $10.03 5,640
2024-04-24 $10.08 $10.15 $10.00 $10.00 $10.00 6,089
2024-04-23 $10.00 $10.19 $10.00 $10.15 $10.15 3,820
2024-04-22 $9.99 $10.12 $9.56 $10.07 $10.07 10,645
2024-04-19 $10.35 $10.35 $10.14 $10.25 $10.25 2,803
2024-04-18 $10.30 $10.30 $10.26 $10.26 $10.26 1,897
2024-04-17 $10.72 $10.72 $10.50 $10.52 $10.52 7,611
2024-04-16 $10.69 $10.69 $10.55 $10.55 $10.55 9,850
2024-04-15 $11.63 $11.63 $11.63 $11.63 $11.63 483
2024-04-12 $12.00 $12.18 $11.88 $11.88 $11.88 4,051
2024-04-11 $12.50 $12.50 $11.75 $11.75 $11.75 412
2024-04-10 $12.40 $12.40 $12.40 $12.40 $12.40 844
2024-04-09 $12.37 $12.51 $12.37 $12.51 $12.51 2,242
2024-04-08 $11.76 $11.76 $11.76 $11.76 $11.76 522
2024-04-05 $12.06 $12.06 $11.76 $12.01 $12.01 663
2024-04-04 $12.14 $12.14 $12.00 $12.01 $12.01 663
2024-04-03 $11.77 $11.77 $11.77 $11.77 $11.77 1,565
2024-04-02 $11.72 $11.89 $11.71 $11.76 $11.76 1,393
2024-04-01 $11.70 $11.86 $11.70 $11.76 $11.76 1,393
2024-03-28 $11.90 $11.90 $11.90 $11.90 $11.90 1,116
2024-03-27 $11.94 $11.94 $11.90 $11.90 $11.90 5,660
2024-03-26 $11.90 $11.94 $11.89 $11.94 $11.94 3,433
2024-03-25 $11.91 $12.07 $11.91 $11.95 $11.95 5,192
2024-03-22 $12.45 $12.46 $12.28 $12.46 $12.46 4,245
2024-03-21 $12.48 $12.67 $12.37 $12.46 $12.46 50,907
2024-03-20 $11.95 $12.39 $11.95 $12.03 $12.03 2,800
2024-03-19 $11.92 $11.92 $11.90 $11.90 $11.90 3,675
2024-03-18 $12.17 $12.25 $11.89 $12.12 $12.12 8,474
2024-03-15 $12.20 $12.21 $11.92 $11.92 $11.92 2,641
2024-03-14 $11.55 $11.82 $11.55 $11.63 $11.63 3,400
2024-03-13 $11.85 $12.03 $11.63 $11.88 $11.88 7,777
2024-03-12 $11.71 $11.88 $11.71 $11.82 $11.82 31,565
2024-03-11 $11.63 $11.82 $11.57 $11.82 $11.82 31,565
2024-03-08 $11.78 $11.78 $11.51 $11.71 $11.71 10,245
2024-03-07 $11.67 $11.82 $11.48 $11.75 $11.75 4,046
2024-03-06 $11.55 $11.55 $11.55 $11.55 $11.55 95
2024-03-05 $11.70 $11.70 $11.53 $11.55 $11.55 2,882
2024-03-04 $11.85 $11.86 $11.54 $11.77 $11.77 8,746
2024-03-01 $11.79 $11.85 $11.79 $11.85 $11.85 19,746
2024-02-29 $11.85 $11.85 $11.70 $11.73 $11.73 17,123
2024-02-28 $11.35 $11.35 $11.35 $11.35 $11.35 268
2024-02-27 $11.20 $11.35 $11.20 $11.35 $11.35 1,096
2024-02-26 $11.26 $11.26 $11.10 $11.10 $11.10 2,855
2024-02-23 $10.80 $11.11 $10.80 $10.90 $10.90 3,835
2024-02-22 $10.88 $10.88 $10.83 $10.83 $10.83 628
2024-02-21 $10.46 $10.88 $10.46 $10.88 $10.88 2,789
2024-02-20 $10.63 $10.64 $10.51 $10.51 $10.51 1,528
2024-02-16 $10.77 $10.77 $10.77 $10.77 $10.77 230
2024-02-15 $10.69 $10.76 $10.53 $10.76 $10.76 2,471
2024-02-14 $10.57 $10.58 $10.55 $10.56 $10.56 2,892
2024-02-13 $10.44 $10.49 $10.43 $10.49 $10.49 3,380
2024-02-12 $10.89 $10.89 $10.89 $10.89 $10.89 107
2024-02-09 $10.86 $10.89 $10.86 $10.89 $10.89 786
2024-02-08 $10.74 $10.74 $10.65 $10.65 $10.65 12,675
2024-02-07 $10.52 $10.76 $10.52 $10.76 $10.76 3,366
2024-02-06 $10.50 $10.55 $10.50 $10.53 $10.53 2,276
2024-02-05 $10.25 $10.39 $10.17 $10.17 $10.17 2,605
2024-02-02 $10.15 $10.56 $10.15 $10.40 $10.40 2,920
2024-02-01 $10.41 $10.44 $10.41 $10.44 $10.44 629
2024-01-31 $10.51 $10.51 $10.13 $10.13 $10.13 1,613
2024-01-30 $10.17 $10.42 $10.17 $10.42 $10.42 521
2024-01-29 $10.60 $10.60 $10.45 $10.58 $10.58 7,189
2024-01-26 $10.67 $10.67 $10.67 $10.67 $10.67 676
2024-01-25 $10.73 $10.76 $10.69 $10.69 $10.69 11,160
2024-01-24 $10.91 $10.91 $10.73 $10.73 $10.73 418
2024-01-23 $10.66 $10.71 $10.62 $10.71 $10.71 2,014
2024-01-22 $10.81 $10.81 $10.58 $10.58 $10.58 8,253
2024-01-19 $10.65 $10.65 $10.49 $10.60 $10.60 2,925
2024-01-18 $11.02 $11.02 $10.84 $10.84 $10.84 1,396
2024-01-17 $10.86 $10.86 $10.81 $10.81 $10.81 640
2024-01-16 $11.14 $11.19 $11.04 $11.19 $11.19 3,201
2024-01-12 $11.41 $11.41 $11.15 $11.20 $11.20 12,888
2024-01-11 $11.41 $11.41 $11.28 $11.40 $11.40 2,360
2024-01-10 $11.20 $11.54 $11.20 $11.51 $11.51 7,302
2024-01-09 $11.00 $11.00 $10.75 $11.00 $11.00 6,262
2024-01-08 $10.61 $11.00 $10.61 $11.00 $11.00 5,855
2024-01-05 $10.60 $10.79 $10.53 $10.70 $10.70 3,305
2024-01-04 $10.64 $10.90 $10.64 $10.90 $10.90 275
2024-01-03 $10.90 $10.90 $10.31 $10.50 $10.50 2,530
2024-01-02 $11.21 $11.21 $10.63 $10.63 $10.63 12,091
2023-12-29 $11.16 $11.21 $11.16 $11.20 $11.20 3,369
2023-12-28 $11.18 $11.26 $11.18 $11.26 $11.26 732
2023-12-27 $11.18 $11.18 $11.18 $11.18 $11.18 553
2023-12-26 $11.26 $11.26 $11.25 $11.25 $11.25 1,981
2023-12-22 $11.18 $11.22 $10.89 $11.22 $11.22 1,886
2023-12-21 $11.13 $11.20 $11.13 $11.18 $11.18 2,675
2023-12-20 $11.00 $11.11 $10.55 $10.92 $10.92 4,063
2023-12-19 $10.66 $10.97 $10.66 $10.92 $10.92 4,063
2023-12-18 $10.50 $10.50 $10.31 $10.39 $10.39 1,084
2023-12-15 $10.29 $10.54 $10.29 $10.54 $10.54 792
2023-12-14 $10.57 $10.72 $10.49 $10.55 $10.55 16,315
2023-12-13 $10.44 $10.44 $10.44 $10.44 $10.44 2,082
2023-12-12 $10.40 $10.50 $10.27 $10.44 $10.44 6,588
2023-12-11 $10.23 $10.44 $10.16 $10.16 $10.16 6,409
2023-12-08 $10.06 $10.15 $10.06 $10.15 $10.15 1,926
2023-12-07 $10.16 $10.16 $10.16 $10.16 $10.16 1,235
2023-12-06 $10.06 $10.23 $10.06 $10.16 $10.16 35,584
2023-12-05 $10.00 $10.10 $9.99 $9.99 $9.99 4,078
2023-12-04 $10.01 $10.01 $9.85 $9.85 $9.85 2,808
2023-12-01 $9.86 $10.04 $9.86 $9.99 $9.99 2,750
2023-11-30 $10.20 $10.20 $9.78 $9.90 $9.90 3,323
2023-11-29 $9.90 $9.90 $9.90 $9.90 $9.90 130
2023-11-28 $9.90 $10.00 $9.90 $9.90 $9.90 2,207
2023-11-27 $9.75 $9.75 $9.71 $9.71 $9.71 1,352
2023-11-24 $9.31 $9.72 $9.31 $9.63 $9.63 3,135
2023-11-22 $9.80 $9.80 $9.80 $9.80 $9.80 422
2023-11-21 $9.20 $9.20 $9.20 $9.20 $9.20 391
2023-11-20 $8.89 $9.23 $8.89 $9.20 $9.20 7,061
2023-11-17 $8.66 $8.66 $8.66 $8.66 $8.66 114
2023-11-16 $8.66 $8.66 $8.66 $8.66 $8.66 494
2023-11-15 $8.99 $9.05 $8.73 $9.04 $9.04 794
2023-11-14 $8.48 $8.93 $8.48 $8.93 $8.93 1,816
2023-11-13 $8.48 $8.48 $8.48 $8.48 $8.48 437
2023-11-10 $8.50 $8.50 $8.43 $8.43 $8.43 737
2023-11-09 $8.47 $8.47 $8.47 $8.47 $8.47 220
2023-11-08 $8.76 $8.76 $8.76 $8.76 $8.76 457
2023-11-07 $8.50 $8.59 $8.50 $8.52 $8.52 1,594
2023-11-06 $8.43 $8.43 $8.42 $8.42 $8.42 300
2023-11-03 $8.36 $8.48 $8.33 $8.48 $8.48 525
2023-11-02 $8.22 $8.28 $8.15 $8.28 $8.28 3,726
2023-11-01 $8.24 $8.24 $8.13 $8.22 $8.22 3,319
2023-10-31 $8.06 $8.10 $8.00 $8.00 $8.00 1,025
2023-10-30 $7.81 $8.05 $7.81 $8.00 $8.00 5,163
2023-10-27 $7.83 $7.83 $7.73 $7.80 $7.80 1,151
2023-10-26 $7.90 $7.90 $7.75 $7.84 $7.84 423
2023-10-25 $7.91 $8.08 $7.90 $7.90 $7.90 3,515
2023-10-24 $8.22 $8.28 $8.22 $8.28 $8.28 1,507
2023-10-23 $8.10 $8.22 $8.10 $8.22 $8.22 219
2023-10-20 $8.10 $8.10 $8.10 $8.10 $8.10 1,183
2023-10-19 $8.27 $8.50 $8.27 $8.50 $8.50 791
2023-10-18 $8.32 $8.32 $8.32 $8.32 $8.32 0
2023-10-17 $8.42 $8.42 $8.32 $8.32 $8.32 2,340
2023-10-16 $8.26 $8.26 $8.25 $8.25 $8.25 491
2023-10-13 $8.78 $8.78 $8.78 $8.78 $8.78 21
2023-10-12 $8.93 $8.93 $8.78 $8.78 $8.78 785
2023-10-11 $8.76 $8.99 $8.76 $8.99 $8.99 533
2023-10-10 $8.31 $8.66 $8.31 $8.66 $8.66 1,091
2023-10-09 $8.30 $8.75 $8.30 $8.75 $8.75 2,150
2023-10-06 $8.28 $8.28 $8.28 $8.28 $8.28 236
2023-10-05 $7.98 $7.98 $7.98 $7.98 $7.98 1,025
2023-10-04 $8.30 $8.32 $8.30 $8.32 $8.32 940
2023-10-03 $7.98 $7.98 $7.95 $7.95 $7.95 920
2023-10-02 $8.03 $8.06 $8.01 $8.06 $8.06 1,472
2023-09-29 $8.38 $8.40 $8.19 $8.40 $8.40 3,605
2023-09-28 $7.92 $7.92 $7.92 $7.92 $7.92 307
2023-09-27 $8.00 $8.00 $8.00 $8.00 $8.00 7
2023-09-26 $8.25 $8.25 $8.00 $8.00 $8.00 386
2023-09-25 $8.02 $8.02 $8.02 $8.02 $8.02 327
2023-09-22 $8.55 $8.62 $8.55 $8.56 $8.56 1,350
2023-09-21 $8.55 $8.55 $8.55 $8.55 $8.55 282
2023-09-20 $8.42 $8.60 $8.42 $8.60 $8.60 415
2023-09-19 $8.62 $8.62 $8.62 $8.62 $8.62 1,000
2023-09-18 $8.46 $9.06 $8.46 $8.83 $8.83 5,764
2023-09-15 $8.68 $9.21 $8.68 $9.15 $9.15 752
2023-09-14 $8.48 $8.69 $8.44 $8.69 $8.69 1,979
2023-09-13 $8.70 $8.70 $8.61 $8.61 $8.61 3,854
2023-09-12 $8.65 $8.65 $8.65 $8.65 $8.65 1,020
2023-09-11 $8.25 $8.25 $8.25 $8.25 $8.25 49
2023-09-08 $7.81 $8.25 $7.81 $8.25 $8.25 366
2023-09-07 $8.00 $8.03 $8.00 $8.01 $8.01 1,342
2023-09-06 $8.16 $8.16 $8.16 $8.16 $8.16 189
2023-09-05 $8.09 $8.25 $8.09 $8.16 $8.16 6,752
2023-09-01 $8.10 $8.10 $8.00 $8.10 $8.10 5,030
2023-08-31 $8.56 $8.56 $8.56 $8.56 $8.56 394
2023-08-30 $8.40 $8.56 $8.25 $8.56 $8.56 4,205
2023-08-29 $8.13 $8.13 $8.13 $8.13 $8.13 193
2023-08-28 $8.00 $8.64 $8.00 $8.13 $8.13 3,008
2023-08-25 $8.11 $8.11 $8.06 $8.07 $8.07 654
2023-08-24 $8.10 $8.36 $8.10 $8.12 $8.12 4,735
2023-08-23 $8.09 $8.32 $8.09 $8.32 $8.32 400
2023-08-22 $8.33 $8.49 $8.33 $8.39 $8.39 950
2023-08-21 $8.55 $8.55 $8.23 $8.40 $8.40 3,369
2023-08-18 $8.36 $8.55 $8.28 $8.55 $8.55 10,178
2023-08-17 $8.66 $9.04 $8.66 $9.04 $9.04 9,926
2023-08-16 $8.98 $9.00 $8.92 $9.00 $9.00 5,244
2023-08-15 $9.23 $9.23 $9.23 $9.23 $9.23 4,027
2023-08-14 $9.10 $9.23 $9.09 $9.23 $9.23 2,355
2023-08-11 $9.25 $9.25 $9.25 $9.25 $9.25 0
2023-08-10 $9.64 $9.64 $9.25 $9.25 $9.25 4,601
2023-08-09 $9.91 $9.91 $9.45 $9.51 $9.51 18,659
2023-08-08 $10.04 $10.04 $10.04 $10.04 $10.04 60
2023-08-07 $10.04 $10.04 $10.04 $10.04 $10.04 248
2023-08-04 $9.80 $9.80 $9.80 $9.80 $9.80 695
2023-08-03 $9.78 $9.78 $9.60 $9.60 $9.60 494
2023-08-02 $9.91 $9.91 $9.79 $9.79 $9.79 1,203
2023-08-01 $9.93 $10.10 $9.85 $9.95 $9.95 2,738
2023-07-31 $9.85 $10.06 $9.85 $9.97 $9.97 2,510
2023-07-28 $10.00 $10.25 $9.95 $10.11 $10.11 8,330
2023-07-27 $9.83 $9.90 $9.65 $9.65 $9.65 2,562
2023-07-26 $9.79 $9.79 $9.79 $9.79 $9.79 64,029
2023-07-25 $9.91 $10.02 $9.79 $9.79 $9.79 6,273
2023-07-24 $10.00 $10.04 $9.68 $9.90 $9.90 2,900
2023-07-21 $9.67 $9.80 $9.66 $9.73 $9.73 1,803
2023-07-20 $9.71 $9.71 $9.68 $9.68 $9.68 751
2023-07-19 $9.39 $9.72 $9.39 $9.64 $9.64 5,872
2023-07-18 $8.99 $9.36 $8.99 $9.36 $9.36 4,163
2023-07-17 $8.70 $8.99 $8.70 $8.76 $8.76 4,792
2023-07-14 $8.61 $8.88 $8.61 $8.74 $8.74 3,146
2023-07-13 $8.70 $8.70 $8.70 $8.70 $8.70 1,531
2023-07-12 $8.47 $8.78 $8.47 $8.70 $8.70 2,555
2023-07-11 $8.15 $8.15 $8.15 $8.15 $8.15 37
2023-07-10 $7.98 $8.15 $7.98 $8.15 $8.15 733
2023-07-07 $7.80 $7.99 $7.80 $7.99 $7.99 1,045
2023-07-06 $7.76 $7.85 $7.76 $7.79 $7.79 1,494
2023-07-05 $8.19 $8.19 $8.08 $8.08 $8.08 767
2023-07-03 $8.29 $8.29 $8.19 $8.19 $8.19 834
2023-06-30 $8.40 $8.40 $8.16 $8.29 $8.29 564
2023-06-29 $8.35 $8.35 $8.32 $8.33 $8.33 11,126
2023-06-28 $8.09 $8.20 $8.09 $8.17 $8.17 14,391
2023-06-27 $7.93 $7.99 $7.85 $7.86 $7.86 10,181
2023-06-26 $6.93 $7.15 $6.75 $7.15 $7.15 1,738
2023-06-23 $6.90 $6.90 $6.90 $6.90 $6.90 144
2023-06-22 $6.62 $7.00 $6.62 $7.00 $7.00 785
2023-06-21 $7.60 $7.60 $7.60 $7.60 $7.60 5
2023-06-20 $7.60 $7.92 $7.60 $7.60 $7.60 2,573
2023-06-16 $8.06 $8.06 $8.00 $8.02 $8.02 3,329
2023-06-15 $7.99 $7.99 $7.55 $7.85 $7.85 615
2023-06-14 $7.61 $7.99 $7.61 $7.89 $7.89 1,826
2023-06-13 $7.75 $7.93 $7.75 $7.93 $7.93 3,180
2023-06-12 $7.51 $7.51 $7.51 $7.51 $7.51 643
2023-06-09 $7.74 $7.74 $7.60 $7.60 $7.60 355
2023-06-08 $7.73 $7.73 $7.68 $7.68 $7.68 984
2023-06-07 $7.49 $7.49 $7.49 $7.49 $7.49 65
2023-06-06 $7.49 $7.49 $7.49 $7.49 $7.49 1,051
2023-06-05 $7.32 $7.56 $7.32 $7.56 $7.56 632
2023-06-02 $7.50 $7.66 $7.46 $7.62 $7.62 4,733
2023-06-01 $7.25 $7.37 $7.25 $7.28 $7.28 2,988
2023-05-31 $7.09 $7.14 $7.04 $7.07 $7.07 6,565
2023-05-30 $6.67 $6.74 $6.67 $6.70 $6.70 2,239
2023-05-26 $6.71 $6.71 $6.71 $6.71 $6.71 965
2023-05-25 $6.81 $6.90 $6.81 $6.90 $6.90 5,500
2023-05-24 $6.88 $6.89 $6.88 $6.89 $6.89 1,107
2023-05-23 $7.52 $7.52 $7.40 $7.40 $7.40 1,095
2023-05-22 $7.25 $7.25 $7.15 $7.20 $7.20 11,561
2023-05-19 $7.45 $7.49 $7.43 $7.43 $7.43 3,127
2023-05-18 $7.37 $7.43 $7.36 $7.43 $7.43 1,149
2023-05-17 $7.47 $7.47 $7.47 $7.47 $7.47 3
2023-05-16 $7.47 $7.47 $7.47 $7.47 $7.47 13
2023-05-15 $7.32 $7.47 $7.32 $7.47 $7.47 417
2023-05-12 $7.25 $7.32 $7.25 $7.32 $7.32 2,067
2023-05-11 $7.13 $7.13 $7.13 $7.13 $7.13 53
2023-05-10 $7.17 $7.17 $7.13 $7.13 $7.13 1,739
2023-05-09 $7.01 $7.01 $7.01 $7.01 $7.01 1
2023-05-08 $7.01 $7.01 $7.01 $7.01 $7.01 410
2023-05-05 $6.86 $6.86 $6.86 $6.86 $6.86 52
2023-05-04 $6.79 $6.86 $6.61 $6.86 $6.86 1,862
2023-05-03 $6.84 $6.84 $6.70 $6.70 $6.70 1,421
2023-05-02 $6.82 $6.82 $6.82 $6.82 $6.82 760
2023-05-01 $7.04 $7.04 $6.96 $6.96 $6.96 369
2023-04-28 $6.93 $6.93 $6.93 $6.93 $6.93 200
2023-04-27 $6.99 $7.02 $6.99 $6.99 $6.99 5,278
2023-04-26 $7.00 $7.00 $6.86 $6.86 $6.86 5,812
2023-04-25 $7.11 $7.11 $7.11 $7.11 $7.11 0
2023-04-24 $7.11 $7.11 $7.11 $7.11 $7.11 516
2023-04-21 $7.10 $7.10 $7.08 $7.08 $7.08 880
2023-04-20 $7.05 $7.05 $7.05 $7.05 $7.05 2
2023-04-19 $7.09 $7.09 $7.02 $7.05 $7.05 4,907
2023-04-18 $6.95 $6.95 $6.85 $6.85 $6.85 670
2023-04-17 $7.49 $7.49 $7.31 $7.35 $7.35 4,555
2023-04-14 $7.19 $7.19 $7.19 $7.19 $7.19 259
2023-04-13 $6.99 $7.01 $6.99 $7.01 $7.01 2,357
2023-04-12 $6.97 $6.97 $6.91 $6.91 $6.91 4,566
2023-04-11 $6.69 $6.86 $6.69 $6.86 $6.86 476
2023-04-10 $6.70 $6.91 $6.70 $6.91 $6.91 4,167
2023-04-06 $6.96 $6.96 $6.96 $6.96 $6.96 3
2023-04-05 $6.96 $6.96 $6.96 $6.96 $6.96 302
2023-04-04 $6.76 $6.76 $6.76 $6.76 $6.76 0
2023-04-03 $6.66 $6.76 $6.62 $6.76 $6.76 12,000
2023-03-31 $6.80 $6.95 $6.80 $6.89 $6.89 863
2023-03-30 $6.98 $6.98 $6.98 $6.98 $6.98 842
2023-03-29 $6.53 $6.53 $6.53 $6.53 $6.53 190
2023-03-28 $6.52 $6.52 $6.52 $6.52 $6.52 300
2023-03-27 $6.64 $6.64 $6.64 $6.64 $6.64 560
2023-03-24 $6.58 $6.58 $6.51 $6.51 $6.51 3,449
2023-03-23 $6.80 $6.95 $6.80 $6.84 $6.84 6,478
2023-03-22 $6.90 $6.90 $6.72 $6.72 $6.72 2,229
2023-03-21 $6.81 $6.90 $6.81 $6.90 $6.90 3,250
2023-03-20 $6.72 $6.72 $6.46 $6.59 $6.59 3,403
2023-03-17 $6.77 $6.77 $6.68 $6.72 $6.72 8,880
2023-03-16 $6.63 $6.63 $6.47 $6.60 $6.60 12,055
2023-03-15 $6.41 $6.71 $6.10 $6.71 $6.71 2,625
2023-03-14 $6.72 $6.83 $6.66 $6.83 $6.83 11,900
2023-03-13 $6.25 $6.27 $6.03 $6.27 $6.27 9,839
2023-03-10 $7.07 $7.07 $7.07 $7.07 $7.07 7,072
2023-03-09 $7.17 $7.17 $7.07 $7.07 $7.07 2,162
2023-03-08 $7.14 $7.14 $7.14 $7.14 $7.14 189
2023-03-07 $7.31 $7.31 $7.14 $7.14 $7.14 7,000
2023-03-06 $7.14 $7.14 $7.14 $7.14 $7.14 155
2023-03-03 $6.87 $7.00 $6.87 $7.00 $7.00 4,583
2023-03-02 $7.00 $7.00 $7.00 $7.00 $7.00 30
2023-03-01 $7.03 $7.03 $7.00 $7.00 $7.00 2,100
2023-02-28 $6.79 $7.10 $6.79 $7.10 $7.10 1,351
2023-02-27 $7.00 $7.00 $7.00 $7.00 $7.00 720
2023-02-24 $6.94 $7.00 $6.94 $7.00 $7.00 852
2023-02-23 $7.10 $7.16 $7.02 $7.02 $7.02 5,200
2023-02-22 $6.89 $7.00 $6.89 $7.00 $7.00 5,529
2023-02-21 $7.21 $7.21 $7.00 $7.07 $7.07 13,211
2023-02-17 $7.06 $7.19 $7.06 $7.19 $7.19 580
2023-02-16 $7.20 $7.20 $7.20 $7.20 $7.20 70
2023-02-15 $7.20 $7.20 $7.20 $7.20 $7.20 900
2023-02-14 $7.26 $7.26 $7.26 $7.26 $7.26 0
2023-02-13 $7.26 $7.40 $7.25 $7.26 $7.26 4,718
2023-02-10 $7.00 $7.05 $7.00 $7.05 $7.05 18,089
2023-02-09 $7.63 $7.63 $7.42 $7.42 $7.42 1,391
2023-02-08 $7.14 $7.17 $7.14 $7.17 $7.17 1,810
2023-02-07 $6.90 $6.92 $6.90 $6.92 $6.92 547
2023-02-06 $7.12 $7.12 $6.82 $6.82 $6.82 492
2023-02-03 $7.25 $7.25 $7.25 $7.25 $7.25 839
2023-02-02 $7.16 $7.37 $7.11 $7.37 $7.37 6,524
2023-02-01 $7.02 $7.02 $6.98 $6.98 $6.98 5,807
2023-01-31 $6.75 $6.77 $6.75 $6.77 $6.77 28,961
2023-01-30 $6.57 $6.63 $6.57 $6.63 $6.63 5,284
2023-01-27 $6.50 $6.50 $6.35 $6.49 $6.49 3,464
2023-01-26 $6.46 $6.56 $6.46 $6.50 $6.50 6,465
2023-01-25 $6.51 $6.52 $6.37 $6.40 $6.40 36,112
2023-01-24 $6.67 $6.72 $6.62 $6.72 $6.72 2,052
2023-01-23 $6.74 $6.74 $6.70 $6.72 $6.72 2,343
2023-01-20 $6.95 $6.96 $6.77 $6.87 $6.87 2,166
2023-01-19 $7.00 $7.00 $6.94 $6.99 $6.99 4,920
2023-01-18 $7.25 $7.25 $7.09 $7.15 $7.15 6,469
2023-01-17 $7.26 $7.26 $7.07 $7.24 $7.24 1,488
2023-01-13 $8.00 $8.00 $7.88 $7.88 $7.88 1,648
2023-01-12 $7.50 $7.77 $7.50 $7.72 $7.72 2,176
2023-01-11 $7.39 $7.39 $7.39 $7.39 $7.39 1,100
2023-01-10 $7.35 $7.35 $7.30 $7.30 $7.30 1,043
2023-01-09 $7.32 $7.32 $7.32 $7.32 $7.32 368
2023-01-06 $6.79 $6.94 $6.79 $6.94 $6.94 668
2023-01-05 $6.71 $6.71 $6.71 $6.71 $6.71 10,019
2023-01-04 $6.67 $6.76 $6.46 $6.76 $6.76 1,965
2023-01-03 $6.90 $6.90 $6.39 $6.39 $6.39 3,215
2022-12-30 $6.80 $6.80 $6.58 $6.80 $6.80 15,167
2022-12-29 $6.80 $6.80 $6.80 $6.80 $6.80 113
2022-12-28 $6.85 $6.86 $6.30 $6.86 $6.86 39,121
2022-12-27 $6.75 $6.75 $6.50 $6.50 $6.50 5,300
2022-12-23 $6.77 $6.91 $6.77 $6.91 $6.91 15,123
2022-12-22 $6.91 $6.99 $6.46 $6.91 $6.91 13,288
2022-12-21 $7.36 $7.36 $6.95 $6.95 $6.95 26,213
2022-12-20 $7.20 $7.20 $7.20 $7.20 $7.20 1,075
2022-12-19 $7.24 $7.24 $7.05 $7.14 $7.14 868
2022-12-16 $7.45 $7.45 $7.24 $7.24 $7.24 11,348
2022-12-15 $7.35 $7.40 $7.21 $7.21 $7.21 2,665
2022-12-14 $8.06 $8.10 $8.06 $8.10 $8.10 3,147
2022-12-13 $8.25 $8.25 $8.11 $8.11 $8.11 646
2022-12-12 $7.98 $7.98 $7.98 $7.98 $7.98 266
2022-12-09 $7.98 $7.98 $7.98 $7.98 $7.98 413
2022-12-08 $7.98 $8.10 $7.87 $8.10 $8.10 4,626
2022-12-07 $8.10 $8.10 $8.10 $8.10 $8.10 5,801
2022-12-06 $7.94 $8.03 $7.94 $7.94 $7.94 5,530
2022-12-05 $8.18 $8.21 $8.14 $8.14 $8.14 1,177
2022-12-02 $8.23 $8.23 $8.23 $8.23 $8.23 70
2022-12-01 $8.09 $8.23 $8.00 $8.23 $8.23 4,000
2022-11-30 $7.48 $7.48 $7.48 $7.48 $7.48 40
2022-11-29 $7.48 $7.48 $7.48 $7.48 $7.48 5,037
2022-11-28 $7.48 $7.48 $7.48 $7.48 $7.48 33
2022-11-25 $7.48 $7.48 $7.48 $7.48 $7.48 36
2022-11-23 $7.48 $7.48 $7.48 $7.48 $7.48 1,006
2022-11-22 $7.45 $7.53 $7.43 $7.53 $7.53 462
2022-11-21 $7.38 $7.38 $7.38 $7.38 $7.38 204
2022-11-18 $7.35 $7.35 $7.35 $7.35 $7.35 15,000
2022-11-17 $7.02 $7.35 $7.02 $7.35 $7.35 972
2022-11-16 $7.12 $7.12 $7.12 $7.12 $7.12 447
2022-11-15 $7.50 $7.50 $7.25 $7.25 $7.25 1,168
2022-11-14 $6.85 $7.42 $6.85 $7.34 $7.34 19,557
2022-11-11 $7.78 $7.78 $7.78 $7.78 $7.78 1,040
2022-11-10 $7.75 $7.75 $7.50 $7.50 $7.50 3,150
2022-11-09 $7.55 $7.55 $7.30 $7.30 $7.30 3,888
2022-11-08 $7.56 $7.57 $7.56 $7.57 $7.57 2,118
2022-11-07 $7.80 $7.80 $7.80 $7.80 $7.80 264
2022-11-04 $7.56 $7.56 $7.56 $7.56 $7.56 0
2022-11-03 $7.56 $7.56 $7.56 $7.56 $7.56 818
2022-11-02 $8.04 $8.04 $8.04 $8.04 $8.04 0
2022-11-01 $8.00 $8.04 $8.00 $8.04 $8.04 390
2022-10-31 $7.56 $7.56 $7.56 $7.56 $7.56 20
2022-10-28 $7.76 $7.78 $7.56 $7.56 $7.56 1,967
2022-10-27 $7.82 $7.82 $7.60 $7.80 $7.80 2,743
2022-10-26 $8.00 $8.07 $7.94 $7.94 $7.94 3,270
2022-10-25 $8.20 $8.20 $8.19 $8.19 $8.19 1,189
2022-10-24 $7.62 $8.01 $7.62 $8.01 $8.01 721
2022-10-21 $7.73 $7.73 $7.50 $7.58 $7.58 889
2022-10-20 $7.92 $8.05 $7.82 $7.82 $7.82 2,905
2022-10-19 $8.03 $8.03 $8.00 $8.00 $8.00 1,210
2022-10-18 $8.25 $8.27 $8.10 $8.10 $8.10 9,642
2022-10-17 $8.42 $8.42 $8.19 $8.19 $8.19 25,361
2022-10-14 $7.91 $7.97 $7.83 $7.83 $7.83 2,703
2022-10-13 $7.51 $7.51 $7.51 $7.51 $7.51 3,001
2022-10-12 $7.48 $7.52 $7.40 $7.52 $7.52 2,321
2022-10-11 $7.40 $7.40 $7.40 $7.40 $7.40 415
2022-10-10 $7.38 $7.50 $7.38 $7.50 $7.50 3,950
2022-10-07 $7.45 $7.45 $7.45 $7.45 $7.45 41
2022-10-06 $7.45 $7.45 $7.45 $7.45 $7.45 435
2022-10-05 $7.47 $7.47 $7.47 $7.47 $7.47 1,250
2022-10-04 $7.51 $7.75 $7.51 $7.63 $7.63 1,625
2022-10-03 $7.27 $7.52 $7.27 $7.41 $7.41 13,780
2022-09-30 $7.54 $7.54 $7.22 $7.45 $7.45 1,055
2022-09-29 $6.92 $7.75 $6.92 $7.75 $7.75 6,141
2022-09-28 $7.01 $7.10 $7.01 $7.10 $7.10 1,162
2022-09-27 $7.00 $7.14 $6.97 $6.97 $6.97 5,840
2022-09-26 $6.35 $6.56 $6.22 $6.45 $6.45 27,238
2022-09-23 $6.40 $6.40 $6.28 $6.28 $6.28 938
2022-09-22 $6.66 $6.85 $6.66 $6.80 $6.80 7,651
2022-09-21 $6.60 $6.67 $6.60 $6.67 $6.67 321
2022-09-20 $6.54 $6.54 $6.50 $6.50 $6.50 11,386
2022-09-19 $6.66 $6.66 $6.53 $6.53 $6.53 538
2022-09-16 $6.58 $6.78 $6.50 $6.78 $6.78 2,565
2022-09-15 $6.05 $6.05 $6.05 $6.05 $6.05 128
2022-09-14 $6.05 $6.05 $6.05 $6.05 $6.05 195
2022-09-13 $6.05 $6.05 $6.05 $6.05 $6.05 100
2022-09-12 $6.34 $6.34 $6.05 $6.05 $6.05 1,209
2022-09-09 $5.80 $5.80 $5.80 $5.80 $5.80 58
2022-09-08 $5.80 $5.80 $5.80 $5.80 $5.80 340
2022-09-07 $5.71 $5.71 $5.71 $5.71 $5.71 102
2022-09-06 $5.68 $5.68 $5.68 $5.68 $5.68 2,050
2022-09-02 $5.51 $5.70 $5.51 $5.70 $5.70 477
2022-09-01 $5.70 $5.70 $5.70 $5.70 $5.70 1,285
2022-08-31 $5.70 $5.70 $5.70 $5.70 $5.70 125
2022-08-30 $5.85 $5.85 $5.85 $5.85 $5.85 225
2022-08-29 $5.85 $5.85 $5.73 $5.73 $5.73 1,289
2022-08-26 $6.01 $6.01 $6.01 $6.01 $6.01 9
2022-08-25 $6.01 $6.01 $6.01 $6.01 $6.01 525
2022-08-24 $5.80 $5.80 $5.80 $5.80 $5.80 0
2022-08-23 $5.81 $5.81 $5.73 $5.80 $5.80 7,535
2022-08-22 $6.25 $6.25 $5.94 $6.02 $6.02 2,621
2022-08-19 $6.17 $6.31 $6.17 $6.20 $6.20 3,300
2022-08-18 $6.55 $6.65 $6.55 $6.63 $6.63 5,697
2022-08-17 $6.55 $6.55 $6.55 $6.55 $6.55 164
2022-08-16 $6.55 $6.70 $6.55 $6.55 $6.55 5,440
2022-08-15 $6.49 $6.55 $6.49 $6.55 $6.55 3,482
2022-08-12 $6.61 $6.64 $6.44 $6.64 $6.64 3,632
2022-08-11 $6.73 $6.73 $6.37 $6.37 $6.37 2,972
2022-08-10 $6.00 $6.37 $6.00 $6.15 $6.15 13,228
2022-08-09 $5.81 $5.95 $5.77 $5.77 $5.77 6,312
2022-08-08 $5.90 $5.99 $5.90 $5.90 $5.90 7,114
2022-08-05 $5.80 $5.80 $5.80 $5.80 $5.80 172
2022-08-04 $5.80 $5.80 $5.80 $5.80 $5.80 2,368
2022-08-03 $5.69 $5.70 $5.62 $5.70 $5.70 3,520
2022-08-02 $5.50 $5.50 $5.40 $5.43 $5.43 15,293
2022-08-01 $5.75 $5.75 $5.70 $5.71 $5.71 5,222
2022-07-29 $5.75 $5.89 $5.73 $5.73 $5.73 5,840
2022-07-28 $5.48 $5.75 $5.48 $5.67 $5.67 16,496
2022-07-27 $5.32 $5.41 $5.32 $5.41 $5.41 10,800
2022-07-26 $5.25 $5.25 $5.25 $5.25 $5.25 29
2022-07-25 $5.31 $5.31 $5.06 $5.25 $5.25 4,269
2022-07-22 $5.30 $5.55 $5.29 $5.40 $5.40 10,168
2022-07-21 $5.14 $5.14 $5.14 $5.14 $5.14 2,182
2022-07-20 $4.95 $4.98 $4.95 $4.98 $4.98 1,836
2022-07-19 $4.81 $5.00 $4.81 $4.94 $4.94 9,968
2022-07-18 $4.28 $4.35 $4.16 $4.20 $4.20 11,127
2022-07-15 $4.10 $4.10 $4.10 $4.10 $4.10 255
2022-07-14 $4.10 $4.10 $4.10 $4.10 $4.10 805
2022-07-13 $4.13 $4.13 $3.96 $4.00 $4.00 1,799
2022-07-12 $4.11 $4.20 $4.11 $4.20 $4.20 500
2022-07-11 $4.28 $4.28 $4.07 $4.07 $4.07 853
2022-07-08 $4.35 $4.56 $4.35 $4.35 $4.35 2,537
2022-07-07 $4.42 $4.42 $4.34 $4.34 $4.34 2,776
2022-07-06 $4.09 $4.10 $4.09 $4.10 $4.10 2,250
2022-07-05 $3.70 $3.82 $3.61 $3.82 $3.82 71,407
2022-07-01 $3.74 $3.80 $3.74 $3.80 $3.80 546
2022-06-30 $3.65 $3.74 $3.64 $3.74 $3.74 3,712
2022-06-29 $3.75 $3.75 $3.54 $3.69 $3.69 52,192
2022-06-28 $4.01 $4.01 $3.85 $3.85 $3.85 41,851
2022-06-27 $4.52 $4.65 $4.52 $4.58 $4.58 731
2022-06-24 $4.46 $4.46 $4.46 $4.46 $4.46 12
2022-06-23 $4.35 $4.46 $4.35 $4.46 $4.46 205
2022-06-22 $4.30 $4.50 $4.30 $4.50 $4.50 3,744
2022-06-21 $4.11 $4.47 $4.11 $4.47 $4.47 9,445
2022-06-17 $4.00 $4.00 $4.00 $4.00 $4.00 130
2022-06-16 $4.00 $4.00 $4.00 $4.00 $4.00 125
2022-06-15 $3.95 $4.12 $3.95 $4.12 $4.12 2,079
2022-06-14 $3.88 $3.88 $3.78 $3.78 $3.78 965
2022-06-13 $3.98 $4.01 $3.78 $3.94 $3.94 2,935
2022-06-10 $4.36 $4.36 $4.19 $4.19 $4.19 1,803
2022-06-09 $4.48 $4.53 $4.48 $4.50 $4.50 3,060
2022-06-08 $4.47 $4.47 $4.47 $4.47 $4.47 256
2022-06-07 $4.51 $4.51 $4.51 $4.51 $4.51 50
2022-06-06 $4.51 $4.51 $4.51 $4.51 $4.51 0
2022-06-03 $4.51 $4.51 $4.51 $4.51 $4.51 426
2022-06-02 $4.67 $4.67 $4.51 $4.51 $4.51 7,943
2022-06-01 $4.50 $4.67 $4.49 $4.67 $4.67 1,254
2022-05-31 $4.76 $4.76 $4.59 $4.66 $4.66 6,382
2022-05-27 $4.75 $4.75 $4.75 $4.75 $4.75 321
2022-05-26 $4.53 $4.70 $4.50 $4.70 $4.70 1,065
2022-05-25 $4.35 $4.35 $4.35 $4.35 $4.35 477
2022-05-24 $4.52 $4.52 $4.49 $4.49 $4.49 3,043
2022-05-23 $4.64 $4.64 $4.64 $4.64 $4.64 333
2022-05-20 $4.51 $4.65 $4.51 $4.55 $4.55 2,420
2022-05-19 $4.15 $4.15 $4.15 $4.15 $4.15 74
2022-05-18 $4.36 $4.36 $4.15 $4.15 $4.15 4,075
2022-05-17 $4.10 $4.10 $4.10 $4.10 $4.10 3,201
2022-05-16 $4.07 $4.10 $4.03 $4.03 $4.03 5,623
2022-05-13 $4.07 $4.15 $4.07 $4.15 $4.15 936
2022-05-12 $3.79 $4.00 $3.66 $4.00 $4.00 9,187
2022-05-11 $4.26 $4.26 $3.88 $3.89 $3.89 13,796
2022-05-10 $4.20 $4.25 $4.01 $4.13 $4.13 28,718
2022-05-09 $4.43 $4.43 $4.18 $4.20 $4.20 6,993
2022-05-06 $4.65 $4.65 $4.52 $4.60 $4.60 11,630
2022-05-05 $4.80 $4.98 $4.66 $4.75 $4.75 9,409
2022-05-04 $5.00 $5.00 $5.00 $5.00 $5.00 137
2022-05-03 $4.84 $5.11 $4.84 $5.11 $5.11 512
2022-05-02 $5.15 $5.36 $4.93 $4.93 $4.93 8,889
2022-04-29 $5.11 $5.30 $5.00 $5.05 $5.05 5,931
2022-04-28 $5.20 $5.20 $5.00 $5.00 $5.00 10,436
2022-04-27 $5.00 $5.09 $4.87 $4.98 $4.98 23,856
2022-04-26 $5.24 $5.33 $5.19 $5.19 $5.19 4,070
2022-04-25 $5.36 $5.41 $5.34 $5.39 $5.39 9,430
2022-04-22 $5.63 $5.65 $5.56 $5.57 $5.57 4,585
2022-04-21 $5.89 $5.89 $5.58 $5.83 $5.83 5,094
2022-04-20 $5.93 $5.93 $5.92 $5.92 $5.92 1,279
2022-04-19 $5.65 $5.73 $5.57 $5.73 $5.73 5,637
2022-04-18 $5.66 $5.80 $5.66 $5.79 $5.79 882
2022-04-14 $5.79 $5.80 $5.76 $5.76 $5.76 1,004
2022-04-13 $5.72 $5.82 $5.72 $5.78 $5.78 597
2022-04-12 $6.00 $6.00 $5.90 $5.93 $5.93 2,680
2022-04-11 $6.00 $6.05 $5.95 $5.97 $5.97 9,941
2022-04-08 $6.48 $6.48 $6.25 $6.27 $6.27 4,435
2022-04-07 $6.45 $6.45 $6.25 $6.25 $6.25 6,917
2022-04-06 $6.60 $6.60 $6.44 $6.52 $6.52 2,343
2022-04-05 $6.80 $6.80 $6.51 $6.51 $6.51 3,266
2022-04-04 $6.87 $6.96 $6.82 $6.89 $6.89 1,604
2022-04-01 $6.78 $6.78 $6.63 $6.76 $6.76 2,033
2022-03-31 $6.66 $6.76 $6.66 $6.76 $6.76 640
2022-03-30 $7.00 $7.00 $6.82 $6.82 $6.82 699
2022-03-29 $6.94 $7.00 $6.80 $7.00 $7.00 2,971
2022-03-28 $6.68 $6.68 $6.68 $6.68 $6.68 191
2022-03-25 $7.00 $7.00 $6.75 $6.78 $6.78 1,824
2022-03-24 $7.16 $7.16 $6.97 $7.11 $7.11 1,768
2022-03-23 $7.48 $7.48 $7.26 $7.26 $7.26 1,207
2022-03-22 $7.51 $7.51 $7.51 $7.51 $7.51 1,092
2022-03-21 $7.66 $7.66 $7.51 $7.51 $7.51 1,092
2022-03-18 $7.19 $7.50 $7.19 $7.50 $7.50 1,346
2022-03-17 $7.10 $7.19 $7.10 $7.19 $7.19 1,611
2022-03-16 $6.88 $7.10 $6.80 $6.84 $6.84 3,227
2022-03-15 $6.64 $6.65 $6.50 $6.50 $6.50 2,351
2022-03-14 $6.50 $6.68 $6.50 $6.63 $6.63 4,882
2022-03-11 $6.43 $6.50 $6.43 $6.50 $6.50 1,840
2022-03-10 $6.76 $6.76 $6.39 $6.75 $6.75 15,010
2022-03-09 $6.66 $6.79 $6.59 $6.79 $6.79 4,572
2022-03-08 $5.95 $6.12 $5.86 $6.05 $6.05 3,243
2022-03-07 $6.08 $6.08 $5.67 $5.90 $5.90 12,321
2022-03-04 $6.09 $6.49 $5.82 $6.00 $6.00 25,555
2022-03-03 $7.43 $7.43 $6.84 $6.90 $6.90 4,194
2022-03-02 $7.18 $7.37 $7.17 $7.30 $7.30 4,476
2022-03-01 $7.11 $7.19 $7.00 $7.00 $7.00 1,485
2022-02-28 $7.35 $7.35 $7.31 $7.35 $7.35 1,908
2022-02-25 $7.41 $7.41 $7.20 $7.20 $7.20 4,585
2022-02-24 $6.89 $7.47 $6.80 $7.47 $7.47 55,819
2022-02-23 $7.52 $7.63 $7.43 $7.49 $7.49 4,679
2022-02-22 $7.47 $7.66 $7.47 $7.52 $7.52 4,961
2022-02-18 $7.73 $7.79 $7.52 $7.55 $7.55 42,967
2022-02-17 $7.95 $7.95 $7.90 $7.90 $7.90 1,565
2022-02-16 $7.71 $8.05 $7.71 $7.95 $7.95 2,872
2022-02-15 $7.97 $8.18 $7.97 $8.18 $8.18 3,839
2022-02-14 $7.88 $7.90 $7.88 $7.90 $7.90 792
2022-02-11 $7.90 $7.92 $7.88 $7.92 $7.92 38,543
2022-02-10 $8.16 $8.25 $7.84 $7.97 $7.97 17,676
2022-02-09 $8.15 $8.20 $8.12 $8.12 $8.12 7,321
2022-02-08 $7.85 $8.07 $7.85 $8.07 $8.07 11,302
2022-02-07 $8.10 $8.16 $8.10 $8.14 $8.14 4,554
2022-02-04 $8.11 $8.13 $7.90 $8.07 $8.07 5,047
2022-02-03 $8.04 $8.05 $7.90 $7.96 $7.96 23,213
2022-02-02 $8.79 $8.79 $8.31 $8.40 $8.40 26,470
2022-02-01 $8.45 $8.45 $8.29 $8.43 $8.43 8,082
2022-01-31 $8.13 $8.32 $8.10 $8.32 $8.32 8,760
2022-01-28 $8.18 $8.18 $7.85 $8.13 $8.13 36,893
2022-01-27 $8.52 $8.59 $8.40 $8.40 $8.40 6,615
2022-01-26 $8.78 $8.78 $8.41 $8.56 $8.56 6,798
2022-01-25 $8.44 $8.52 $8.27 $8.50 $8.50 6,218
2022-01-24 $8.21 $8.45 $8.10 $8.45 $8.45 19,570
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.