OTC Markets OTCPK - Delayed Quote USD

Wise plc (WIZEY)

Compare
13.59
-0.46
(-3.27%)
At close: January 10 at 3:59:29 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 13.85 13.85 13.48 13.59 13.59 80,200
Jan 8, 2025 13.91 14.07 13.89 14.07 14.07 71,200
Jan 7, 2025 14.25 14.28 14.13 14.13 14.13 8,900
Jan 6, 2025 14.47 14.48 14.18 14.18 14.18 30,900
Jan 3, 2025 13.65 14.00 13.65 13.95 13.95 34,500
Jan 2, 2025 13.84 13.84 13.35 13.40 13.40 39,800
Dec 31, 2024 13.60 13.88 13.50 13.79 13.79 11,800
Dec 30, 2024 13.64 13.64 13.19 13.47 13.47 19,700
Dec 27, 2024 13.64 13.64 13.28 13.61 13.61 12,400
Dec 26, 2024 13.73 13.75 13.59 13.65 13.65 13,700
Dec 24, 2024 13.53 13.73 13.53 13.73 13.73 4,300
Dec 23, 2024 13.40 13.53 13.26 13.40 13.40 19,200
Dec 20, 2024 13.00 13.36 13.00 13.21 13.21 15,700
Dec 19, 2024 13.29 13.29 12.92 13.15 13.15 40,900
Dec 18, 2024 13.16 13.45 12.90 12.98 12.98 50,200
Dec 17, 2024 12.92 13.03 12.60 12.93 12.93 36,400
Dec 16, 2024 12.14 12.39 12.13 12.21 12.21 15,200
Dec 13, 2024 12.19 12.27 11.93 12.17 12.17 61,400
Dec 12, 2024 12.12 12.18 12.12 12.12 12.12 13,000
Dec 11, 2024 12.09 12.28 12.08 12.28 12.28 24,500
Dec 10, 2024 12.20 12.36 12.05 12.10 12.10 21,400
Dec 9, 2024 12.20 12.29 12.20 12.28 12.28 21,400
Dec 6, 2024 12.10 12.37 12.09 12.18 12.18 13,400
Dec 5, 2024 11.95 12.21 11.85 12.21 12.21 10,700
Dec 4, 2024 11.63 11.75 11.60 11.60 11.60 15,900
Dec 3, 2024 11.48 11.64 11.48 11.62 11.62 7,400
Dec 2, 2024 11.60 11.60 11.30 11.59 11.59 18,600
Nov 29, 2024 10.86 11.60 10.86 11.35 11.35 5,000
Nov 27, 2024 11.44 11.50 11.26 11.41 11.41 106,400
Nov 26, 2024 11.35 11.43 11.14 11.28 11.28 565,200
Nov 25, 2024 11.15 11.46 11.14 11.39 11.39 297,400
Nov 22, 2024 11.05 11.13 11.00 11.10 11.10 6,200
Nov 21, 2024 10.80 11.06 10.80 11.04 11.04 3,300
Nov 20, 2024 10.74 10.80 10.69 10.80 10.80 2,900
Nov 19, 2024 10.66 10.69 10.66 10.69 10.69 1,300
Nov 18, 2024 10.77 10.80 10.69 10.80 10.80 2,500
Nov 15, 2024 10.63 10.80 10.63 10.80 10.80 1,400
Nov 14, 2024 10.79 10.85 10.71 10.79 10.79 9,600
Nov 13, 2024 10.44 10.80 10.44 10.79 10.79 46,200
Nov 12, 2024 10.90 10.99 10.76 10.99 10.99 12,300
Nov 11, 2024 10.89 10.93 10.81 10.86 10.86 7,100
Nov 8, 2024 10.79 10.82 10.62 10.69 10.69 38,200
Nov 7, 2024 10.65 10.90 10.65 10.80 10.80 11,200
Nov 6, 2024 10.51 10.55 10.36 10.47 10.47 25,300
Nov 5, 2024 9.99 10.25 9.99 10.22 10.22 16,000
Nov 4, 2024 9.63 9.63 9.28 9.34 9.34 6,900
Nov 1, 2024 9.40 9.50 9.32 9.35 9.35 15,400
Oct 31, 2024 9.30 9.50 9.13 9.50 9.50 55,400
Oct 30, 2024 9.59 9.59 9.25 9.25 9.25 1,300
Oct 29, 2024 9.40 9.40 9.37 9.38 9.38 4,700
Oct 28, 2024 9.75 9.75 9.54 9.54 9.54 3,200
Oct 25, 2024 9.75 9.75 9.60 9.61 9.61 2,600
Oct 24, 2024 9.85 9.99 9.66 9.80 9.80 5,600
Oct 23, 2024 9.55 9.81 9.55 9.77 9.77 7,800
Oct 22, 2024 9.31 9.49 9.31 9.41 9.41 5,300
Oct 21, 2024 9.08 9.47 9.08 9.23 9.23 11,600
Oct 18, 2024 9.20 9.45 9.20 9.30 9.30 16,600
Oct 17, 2024 9.05 9.31 8.90 9.31 9.31 1,900
Oct 16, 2024 9.27 9.27 9.12 9.12 9.12 1,800
Oct 15, 2024 9.30 9.40 9.20 9.23 9.23 3,600
Oct 14, 2024 8.80 8.97 8.80 8.88 8.88 4,900
Oct 11, 2024 8.76 8.81 8.70 8.75 8.75 4,500
Oct 10, 2024 8.20 8.67 8.20 8.62 8.62 3,200
Oct 9, 2024 8.51 8.80 8.51 8.71 8.71 34,100
Oct 8, 2024 8.71 8.81 8.67 8.70 8.70 7,900
Oct 7, 2024 8.86 8.86 8.71 8.71 8.71 4,300
Oct 4, 2024 8.80 8.86 8.80 8.85 8.85 1,200
Oct 3, 2024 8.54 8.82 8.54 8.70 8.70 6,300
Oct 2, 2024 9.00 9.08 8.85 8.88 8.88 6,500
Oct 1, 2024 9.02 9.09 8.92 9.09 9.09 3,600
Sep 30, 2024 9.25 9.25 9.20 9.20 9.20 7,200
Sep 27, 2024 9.11 9.11 8.80 8.98 8.98 1,900
Sep 26, 2024 9.00 9.16 9.00 9.11 9.11 9,100
Sep 25, 2024 8.95 8.97 8.89 8.89 8.89 8,800
Sep 24, 2024 8.83 8.95 8.83 8.95 8.95 3,200
Sep 23, 2024 8.77 8.89 8.72 8.89 8.89 9,400
Sep 20, 2024 8.80 8.84 8.65 8.68 8.68 6,500
Sep 19, 2024 9.00 9.14 9.00 9.13 9.13 7,100
Sep 18, 2024 8.65 8.76 8.60 8.60 8.60 3,800
Sep 17, 2024 8.56 8.56 8.45 8.55 8.55 5,100
Sep 16, 2024 8.52 8.63 8.48 8.63 8.63 3,000
Sep 13, 2024 8.61 8.76 8.61 8.69 8.69 3,800
Sep 12, 2024 8.50 8.64 8.40 8.60 8.60 5,800
Sep 11, 2024 8.45 8.61 8.33 8.61 8.61 13,300
Sep 10, 2024 8.45 8.52 8.42 8.50 8.50 9,800
Sep 9, 2024 8.52 8.52 8.45 8.45 8.45 7,900
Sep 6, 2024 8.61 8.61 8.43 8.49 8.49 33,000
Sep 5, 2024 8.88 8.90 8.81 8.87 8.87 6,000
Sep 4, 2024 9.10 9.25 9.10 9.21 9.21 3,900
Sep 3, 2024 9.40 9.40 9.16 9.25 9.25 3,000
Aug 30, 2024 9.25 9.50 9.21 9.50 9.50 2,600
Aug 29, 2024 9.23 9.33 9.23 9.29 9.29 5,300
Aug 28, 2024 9.63 9.63 9.63 9.63 9.63 -
Aug 27, 2024 9.63 9.63 9.63 9.63 9.63 600
Aug 26, 2024 9.63 9.63 9.63 9.63 9.63 800
Aug 23, 2024 9.56 9.63 9.55 9.55 9.55 2,500
Aug 22, 2024 9.47 9.56 9.43 9.46 9.46 4,000
Aug 21, 2024 9.40 9.48 9.40 9.47 9.47 2,800
Aug 20, 2024 9.45 9.49 9.40 9.40 9.40 3,700
Aug 19, 2024 9.39 9.50 9.27 9.45 9.45 12,100
Aug 16, 2024 9.47 9.47 9.35 9.39 9.39 8,200
Aug 15, 2024 9.28 9.36 9.01 9.22 9.22 4,300

Related Tickers

4396.T System Support Holdings Inc.
1,757.00
-0.45%
 
CHG.F CHAPTERS Group AG
27.60
-2.13%
 
CGEMY Capgemini SE
32.23
-0.80%
 
CSPI CSP Inc.
16.61
-0.89%
 
EXLS ExlService Holdings, Inc.
45.11
-0.38%
 
NABL N-able, Inc.
9.10
-3.40%
 
TECHM.NS Tech Mahindra Limited
1,666.60
-2.29%
 
GMM Global Mofy AI Limited
3.9400
+5.35%
 
APX.AX Appen Limited
2.7400
-1.44%
 
HCLTECH.NS HCL Technologies Limited
1,990.35
-0.24%