Wise Plc (WIZEY) Exchange: PINK

Data as of Aug. 19, 2022

$4.10 ($0.00) 0.00%

Wise Plc - Daily Information
Click for more stock information on Wise Plc.
Daily Information Data
Date Aug. 19, 2022
Open $4.10
Previous Close $4.10
High $4.10
Low $4.10
Adjusted Open $4.10
Previous Adjusted Close $4.10
Adjusted High $4.10
Adjusted Low $4.10

About Wise Plc (WIZEY)

Wise plc ADR

Historical Stock Data for Wise Plc (WIZEY)

Date Open High Low Close Adj.Close Volume
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.