Get the Stockscreener App
15.75
8.47%
1.23
After Hours:
15.75
Wise plc ADR Stock (WIZEY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $15.79 | $15.57 | $0.22 | 89,798.0 | +2.01% |
| Sep 04, 2025 | $15.56 | $15.42 | $0.139 | 22,891.0 | +0.78% |
| Sep 03, 2025 | $15.56 | $15.14 | $0.42 | 33,464.0 | +2.00% |
| Sep 02, 2025 | $15.11 | $14.84 | $0.27 | 23,169.0 | +3.44% |
| Aug 29, 2025 | $14.53 | $14.41 | $0.117 | 24,831.0 | -0.27% |
| Aug 28, 2025 | $14.57 | $14.38 | $0.1899 | 18,814.0 | +0.34% |
| Aug 27, 2025 | $14.54 | $14.47 | $0.07 | 21,122.0 | -1.76% |
| Aug 26, 2025 | $14.78 | $14.62 | $0.165 | 31,611.0 | -0.27% |
| Aug 25, 2025 | $14.96 | $14.80 | $0.1569 | 24,674.0 | -0.60% |
| Aug 22, 2025 | $14.90 | $14.72 | $0.175 | 24,082.0 | +1.85% |
| Aug 21, 2025 | $14.73 | $14.56 | $0.1675 | 18,994.0 | -1.48% |
| Aug 20, 2025 | $14.88 | $14.66 | $0.2199 | 23,436.0 | +1.02% |
| Aug 19, 2025 | $14.97 | $14.57 | $0.40 | 245,721.0 | -1.08% |
| Aug 18, 2025 | $14.96 | $14.55 | $0.41 | 178,944.0 | +2.13% |
| Aug 15, 2025 | $14.56 | $14.46 | $0.105 | 13,393.0 | -0.14% |
| Aug 14, 2025 | $14.57 | $14.40 | $0.17 | 26,497.0 | -0.21% |
| Aug 13, 2025 | $14.60 | $14.44 | $0.16 | 52,345.0 | +3.99% |
| Aug 12, 2025 | $14.04 | $13.79 | $0.245 | 95,322.0 | +0.78% |
| Aug 11, 2025 | $14.24 | $13.90 | $0.3399 | 29,365.0 | -0.49% |
| Aug 08, 2025 | $14.34 | $13.83 | $0.51 | 20,656.0 | -3.16% |
Wise plc ADR Stock (WIZEY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Wise plc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WIZEY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Wise plc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Wise plc ADR Stock (WIZEY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $15.79 | $14.84 | $0.95 | 259,278.0 | +8.47% |
| Aug, 2025 | $14.97 | $13.46 | $1.51 | 1,050,327.0 | +6.61% |
| Jul, 2025 | $15.63 | $13.57 | $2.06 | 1,773,162.0 | -6.58% |
| Jun, 2025 | $16.06 | $13.67 | $2.39 | 896,968.0 | -5.08% |
| May, 2025 | $15.49 | $13.26 | $2.23 | 1,335,200.0 | +15.40% |
| Apr, 2025 | $13.51 | $10.91 | $2.60 | 1,675,644.0 | +6.23% |
| Mar, 2025 | $12.86 | $11.63 | $1.23 | 542,674.0 | -2.12% |
| Feb, 2025 | $14.39 | $12.50 | $1.89 | 426,244.0 | -8.90% |
| Jan, 2025 | $14.48 | $12.64 | $1.84 | 1,751,723.0 | +1.89% |
Wise plc ADR Stock (WIZEY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.75 | $11.30 | $2.45 | 435,839.0 | +18.68% |
| Nov, 2024 | $11.60 | $9.28 | $2.32 | 1,179,680.0 | +19.47% |
| Oct, 2024 | $9.99 | $8.20 | $1.79 | 198,424.0 | +3.26% |
| Sep, 2024 | $9.40 | $8.33 | $1.07 | 151,606.0 | -3.16% |
| Aug, 2024 | $9.63 | $8.20 | $1.43 | 160,509.0 | +2.59% |
| Jul, 2024 | $10.60 | $8.59 | $2.01 | 141,779.0 | +6.19% |
| Jun, 2024 | $11.45 | $8.51 | $2.94 | 215,559.0 | -17.35% |
| May, 2024 | $10.79 | $9.69 | $1.10 | 140,548.0 | +7.11% |
| Apr, 2024 | $12.51 | $9.56 | $2.95 | 75,831.0 | -17.23% |
| Mar, 2024 | $12.67 | $11.48 | $1.19 | 206,919.0 | +1.45% |
| Feb, 2024 | $11.85 | $10.15 | $1.70 | 64,095.0 | +15.79% |
| Jan, 2024 | $11.54 | $10.13 | $1.41 | 92,874.0 | -9.51% |
Wise plc ADR Stock (WIZEY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.26 | $9.85 | $1.41 | 107,686.0 | +13.08% |
| Nov, 2023 | $10.20 | $8.13 | $2.07 | 32,310.0 | +23.75% |
| Oct, 2023 | $8.99 | $7.73 | $1.26 | 26,830.0 | -4.76% |
| Sep, 2023 | $9.21 | $7.81 | $1.40 | 34,720.0 | -1.87% |
| Aug, 2023 | $10.10 | $8.00 | $2.10 | 77,689.0 | -14.10% |
| Jul, 2023 | $10.25 | $7.76 | $2.49 | 52,061.0 | +20.21% |
| Jun, 2023 | $8.40 | $6.62 | $1.78 | 61,838.0 | +17.26% |
| May, 2023 | $7.52 | $6.61 | $0.9099 | 42,353.0 | +2.09% |
| Apr, 2023 | $7.49 | $6.62 | $0.87 | 46,274.0 | +0.51% |
| Mar, 2023 | $7.31 | $6.03 | $1.28 | 89,935.0 | -2.96% |
| Feb, 2023 | $7.63 | $6.79 | $0.837 | 68,110.0 | +4.87% |
| Jan, 2023 | $8.00 | $6.35 | $1.65 | 121,926.0 | -0.44% |
27.14%
1.66%
Cap:
|
Volume (24h):