Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wise Plc (OP: WPLCF )

10.10 -0.06 (-0.58%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 10.04 10.11 10.04 10.10 2,370 -0.06(-0.58%)
May 23, 2024 9.920 10.15 9.920 10.15 1,674 -0.09(-0.84%)
May 22, 2024 10.20 10.24 10.20 10.24 2,226 +0.11(+1.13%)
May 21, 2024 10.13 10.20 10.13 10.13 49,278 +0.13(+1.26%)
May 20, 2024 10.00 10.20 10.00 10.00 8,787 +0.01(+0.10%)
May 17, 2024 9.990 9.990 9.990 9.990 198 +0.01(+0.10%)
May 16, 2024 9.750 10.01 9.750 9.980 3,734 -0.02(-0.20%)
May 15, 2024 10.00 10.00 9.740 10.00 2,021 +0.17(+1.71%)
May 14, 2024 9.925 9.925 9.740 9.832 2,268 -0.42(-4.08%)
May 13, 2024 10.15 10.25 9.770 10.25 6,380 +0.40(+4.06%)
May 10, 2024 9.870 10.15 9.760 9.850 163,943 -0.07(-0.74%)
May 09, 2024 9.995 10.13 9.923 9.923 3,879 -0.10(-0.97%)
May 08, 2024 9.970 10.07 9.840 10.02 14,408 +0.04(+0.40%)
May 07, 2024 9.980 9.980 9.980 9.980 813 +0.00(+0.00%)
May 06, 2024 9.900 10.09 9.500 9.980 5,644 +0.18(+1.84%)
May 03, 2024 9.962 9.962 9.600 9.800 16,820 -0.19(-1.92%)
May 02, 2024 9.835 10.12 9.457 9.992 4,179 +0.13(+1.31%)
May 01, 2024 9.645 9.863 9.179 9.863 2,286 -0.09(-0.88%)
Apr 30, 2024 9.680 9.994 9.680 9.950 26,961 +0.14(+1.43%)
Apr 29, 2024 9.910 10.10 9.810 9.810 51,403 -0.05(-0.56%)
Apr 26, 2024 9.847 10.20 9.847 9.865 2,742 +0.35(+3.62%)
Apr 25, 2024 9.480 9.992 9.480 9.520 62,327 -0.23(-2.36%)
Apr 24, 2024 9.850 10.00 9.750 9.750 240,511 -0.14(-1.38%)
Apr 23, 2024 9.840 10.10 9.690 9.886 182,361 +0.04(+0.37%)
Apr 22, 2024 10.00 10.00 9.710 9.850 365,274 -0.17(-1.70%)
Apr 19, 2024 10.11 10.11 9.910 10.02 456,957 -0.07(-0.74%)
Apr 18, 2024 10.34 10.34 9.910 10.10 896,960 -0.05(-0.54%)
Apr 17, 2024 10.02 10.40 10.02 10.15 539,201 -0.21(-2.03%)
Apr 16, 2024 10.68 10.68 10.16 10.36 488,997 -1.20(-10.34%)
Apr 15, 2024 11.80 11.84 11.35 11.55 663,316 -0.48(-4.03%)
Apr 12, 2024 11.87 12.04 11.64 12.04 80,477 +0.13(+1.07%)
Apr 11, 2024 12.01 12.21 11.91 11.91 3,963 -0.19(-1.55%)
Apr 10, 2024 12.10 12.39 12.00 12.10 10,533 -0.29(-2.32%)
Apr 09, 2024 12.22 12.61 12.22 12.39 217,570 +0.69(+5.86%)
Apr 08, 2024 11.70 11.70 11.57 11.70 691 +0.15(+1.31%)
Apr 05, 2024 11.55 11.55 11.55 11.55 363 -0.45(-3.75%)
Apr 04, 2024 11.70 12.00 11.70 12.00 1,529 +0.30(+2.56%)
Apr 03, 2024 11.98 12.00 11.70 11.70 3,381 +0.20(+1.74%)
Apr 02, 2024 11.51 11.78 11.50 11.50 7,940 -0.22(-1.88%)
Apr 01, 2024 11.97 11.97 11.72 11.72 842 -0.23(-1.92%)
Mar 28, 2024 11.50 11.95 11.50 11.95 12,540 +0.02(+0.17%)
Mar 27, 2024 11.79 11.93 11.59 11.93 6,060 +0.16(+1.34%)
Mar 26, 2024 11.75 11.90 11.69 11.77 8,130 -0.03(-0.24%)
Mar 25, 2024 12.34 12.34 11.79 11.80 8,022 -0.50(-4.07%)
Mar 22, 2024 12.47 12.47 12.05 12.30 4,644 -0.20(-1.59%)
Mar 21, 2024 12.15 12.50 12.15 12.50 23,517 +0.35(+2.87%)
Mar 20, 2024 12.00 12.15 11.85 12.15 7,945 +0.19(+1.59%)
Mar 19, 2024 11.56 11.96 11.56 11.96 1,424 -0.20(-1.61%)
Mar 18, 2024 11.85 12.16 11.83 12.16 6,726 +0.31(+2.65%)
Mar 15, 2024 12.00 12.00 11.83 11.84 1,758 +0.17(+1.42%)
Mar 14, 2024 11.39 11.76 11.39 11.68 17,727 -0.08(-0.71%)
Mar 13, 2024 11.71 11.99 11.47 11.76 29,422 +0.28(+2.44%)
Mar 12, 2024 11.64 11.64 11.48 11.48 12,675 +0.01(+0.09%)
Mar 11, 2024 11.33 11.72 11.33 11.47 19,160 -0.24(-2.05%)
Mar 08, 2024 11.46 11.72 11.46 11.71 4,807 -0.08(-0.68%)
Mar 07, 2024 11.45 11.79 11.44 11.79 3,615 +0.15(+1.29%)
Mar 06, 2024 11.62 11.64 11.46 11.64 1,374 +0.01(+0.04%)
Mar 05, 2024 11.85 11.85 11.41 11.63 4,319 +0.09(+0.76%)
Mar 04, 2024 11.50 11.70 11.50 11.55 1,453 -0.26(-2.22%)
Mar 01, 2024 11.86 11.86 11.57 11.81 1,837 +0.22(+1.90%)
Feb 29, 2024 11.37 11.83 11.37 11.59 17,078 +0.30(+2.66%)
Feb 28, 2024 11.12 11.35 11.12 11.29 19,080 +0.14(+1.30%)
Feb 27, 2024 11.13 11.49 10.91 11.14 50,769 +0.10(+0.91%)
Feb 26, 2024 11.02 11.10 11.02 11.04 29,160 +0.17(+1.55%)
Feb 23, 2024 10.69 11.00 10.69 10.88 6,774 +0.03(+0.23%)
Feb 22, 2024 10.55 10.85 10.51 10.85 12,633 +0.16(+1.50%)
Feb 21, 2024 10.80 10.80 10.59 10.69 4,529 +0.39(+3.79%)
Feb 20, 2024 10.83 10.83 10.30 10.30 5,276 -0.19(-1.85%)
Feb 16, 2024 10.83 10.83 10.42 10.49 26,312 -0.31(-2.83%)
Feb 15, 2024 10.87 10.90 10.57 10.80 24,544 +0.25(+2.37%)
Feb 14, 2024 10.65 10.67 10.43 10.55 24,001 +0.05(+0.44%)
Feb 13, 2024 10.43 10.57 10.35 10.50 1,241 -0.42(-3.81%)
Feb 12, 2024 10.76 10.92 10.76 10.92 3,047 +0.16(+1.53%)
Feb 09, 2024 10.75 10.92 10.75 10.76 6,227 +0.22(+2.04%)
Feb 08, 2024 10.65 10.75 10.37 10.54 136,190 +0.06(+0.55%)
Feb 07, 2024 10.50 10.65 10.31 10.48 123,134 -0.03(-0.31%)
Feb 06, 2024 10.20 10.65 10.20 10.52 374,686 +0.19(+1.79%)
Feb 05, 2024 10.56 10.56 10.06 10.33 156,651 -0.33(-3.10%)
Feb 02, 2024 10.45 10.66 10.16 10.66 231,640 +0.22(+2.11%)
Feb 01, 2024 10.44 10.44 10.44 10.44 159,256 +0.00(+0.00%)
Jan 31, 2024 10.30 10.45 10.07 10.44 202,749 +0.35(+3.47%)
Jan 30, 2024 10.25 10.40 10.09 10.09 153,051 -0.31(-2.98%)
Jan 29, 2024 10.75 10.75 10.40 10.40 135,779 -0.11(-1.05%)
Jan 26, 2024 10.49 10.75 10.49 10.51 116,275 -0.12(-1.08%)
Jan 25, 2024 10.75 10.75 10.62 10.62 97,300 +0.12(+1.15%)
Jan 24, 2024 10.75 10.92 10.50 10.50 254,470 -0.30(-2.74%)
Jan 23, 2024 10.71 10.92 10.60 10.80 164,220 -0.06(-0.55%)
Jan 22, 2024 10.51 10.92 10.50 10.86 354,350 +0.36(+3.43%)
Jan 19, 2024 10.81 10.81 10.50 10.50 300,106 -0.33(-3.05%)
Jan 18, 2024 10.64 10.90 10.63 10.83 403,771 +0.05(+0.43%)
Jan 17, 2024 10.67 10.92 10.67 10.78 603,649 -0.39(-3.50%)
Jan 16, 2024 11.28 11.31 11.16 11.18 2,413 -0.08(-0.75%)
Jan 12, 2024 11.30 11.50 11.26 11.26 1,232 -0.12(-1.05%)
Jan 11, 2024 11.40 11.40 11.30 11.38 8,778 -0.06(-0.53%)
Jan 10, 2024 11.11 11.44 11.01 11.44 28,111 +0.43(+3.86%)
Jan 09, 2024 10.93 11.02 10.93 11.02 442 -0.08(-0.77%)
Jan 08, 2024 11.05 11.10 11.05 11.10 5,576 +0.39(+3.68%)
Jan 05, 2024 10.68 10.71 10.42 10.71 30,432 +0.07(+0.61%)
Jan 04, 2024 10.35 10.75 10.35 10.64 792 +0.43(+4.22%)
Jan 03, 2024 10.50 10.70 10.18 10.21 32,624 -0.68(-6.28%)
Jan 02, 2024 10.49 10.98 10.49 10.89 59,748 +0.02(+0.23%)
Dec 29, 2023 11.35 11.35 10.87 10.87 12,507 -0.53(-4.65%)
Dec 28, 2023 11.40 11.40 11.40 11.40 435 +0.19(+1.73%)
Dec 27, 2023 10.70 11.26 10.70 11.21 11,240 +0.21(+1.87%)
Dec 26, 2023 10.50 11.50 10.50 11.00 19,040 +0.04(+0.36%)
Dec 22, 2023 10.85 10.96 10.85 10.96 24,078 -0.37(-3.27%)
Dec 21, 2023 10.72 11.46 10.72 11.33 13,619 +0.32(+2.91%)
Dec 20, 2023 10.71 11.19 10.71 11.01 11,318 +0.28(+2.56%)
Dec 19, 2023 11.34 11.34 10.47 10.73 29,654 +0.05(+0.51%)
Dec 18, 2023 10.15 10.68 10.15 10.68 638 +0.48(+4.71%)
Dec 15, 2023 10.34 10.37 10.00 10.20 64,085 -0.34(-3.23%)
Dec 14, 2023 10.60 10.75 10.54 10.54 7,530 +0.13(+1.27%)
Dec 13, 2023 10.30 10.50 10.05 10.41 193,177 +0.16(+1.52%)
Dec 12, 2023 10.30 10.50 10.25 10.25 19,430 +0.10(+1.00%)
Dec 11, 2023 10.15 10.28 10.15 10.15 18,043 +0.08(+0.74%)
Dec 08, 2023 10.15 10.15 10.00 10.07 1,630 -0.03(-0.25%)
Dec 07, 2023 10.37 10.37 9.930 10.10 13,416 +0.06(+0.60%)
Dec 06, 2023 10.04 10.15 10.04 10.04 120,374 -0.03(-0.25%)
Dec 05, 2023 10.00 10.06 9.896 10.06 89,750 +0.26(+2.70%)
Dec 04, 2023 9.740 9.800 9.700 9.800 143,207 -0.10(-1.01%)
Dec 01, 2023 9.900 9.900 9.900 9.900 168,472 +0.13(+1.33%)
Nov 30, 2023 9.810 10.02 9.770 9.770 336,522 -0.04(-0.45%)
Nov 29, 2023 9.990 10.00 9.790 9.814 212,308 -0.18(-1.76%)
Nov 28, 2023 9.914 9.990 9.787 9.990 155,793 +0.44(+4.63%)
Nov 27, 2023 9.760 9.760 9.440 9.548 142,169 +0.05(+0.51%)
Nov 24, 2023 9.500 9.500 9.480 9.500 218,832 +0.24(+2.55%)
Nov 22, 2023 9.400 9.405 9.264 9.264 176,673 -0.04(-0.46%)
Nov 21, 2023 9.140 9.560 9.074 9.307 164,272 +0.42(+4.67%)
Nov 20, 2023 8.780 8.892 8.780 8.892 363,099 +0.04(+0.47%)
Nov 17, 2023 9.050 9.050 8.810 8.850 124,777 -0.02(-0.27%)
Nov 16, 2023 8.600 8.874 8.580 8.874 130,018 -0.05(-0.52%)
Nov 15, 2023 8.920 8.920 8.920 8.920 309,893 -0.08(-0.89%)
Nov 14, 2023 9.000 9.000 8.740 9.000 495,131 +0.26(+2.97%)
Nov 13, 2023 8.740 8.740 8.740 8.740 479 +0.52(+6.26%)
Nov 10, 2023 8.255 8.255 8.010 8.225 3,110 -0.18(-2.08%)
Nov 08, 2023 8.400 50 -0.28(-3.23%)
Nov 07, 2023 8.680 8.680 8.680 8.680 1,156 +0.36(+4.26%)
Nov 06, 2023 8.426 8.426 8.250 8.325 86,423 +0.21(+2.65%)
Nov 03, 2023 8.320 8.320 8.110 8.110 787 -0.14(-1.70%)
Nov 02, 2023 8.170 8.300 8.170 8.250 755 +0.33(+4.17%)
Nov 01, 2023 7.920 7.920 7.920 7.920 200 +0.00(+0.00%)
Oct 31, 2023 7.920 7.920 7.920 7.920 161 +0.00(+0.00%)
Oct 27, 2023 7.920 6,621 +0.18(+2.33%)
Oct 26, 2023 7.740 7.740 7.740 7.740 275 -0.56(-6.75%)
Oct 25, 2023 8.300 8.300 8.300 8.300 161 +0.08(+0.94%)
Oct 24, 2023 8.223 8.223 8.010 8.223 362 +0.05(+0.65%)
Oct 23, 2023 8.170 8.170 8.110 8.170 21,306 +0.06(+0.74%)
Oct 20, 2023 8.110 8.110 8.110 8.110 7,248 -0.24(-2.87%)
Oct 19, 2023 8.415 8.415 8.350 8.350 9,845 -0.29(-3.32%)
Oct 17, 2023 8.636 50 +0.34(+4.05%)
Oct 16, 2023 8.160 8.300 8.090 8.300 27,191 +0.00(+0.00%)
Oct 13, 2023 8.300 8.300 8.300 8.300 100 -0.32(-3.71%)
Oct 12, 2023 8.900 8.900 8.620 8.620 7,087 -0.13(-1.49%)
Oct 11, 2023 9.000 9.000 8.750 8.750 39,836 +0.01(+0.11%)
Oct 10, 2023 8.605 8.950 8.424 8.740 69,478 +0.24(+2.78%)
Oct 09, 2023 8.240 8.504 8.230 8.504 59,876 +0.09(+1.09%)
Oct 06, 2023 8.170 8.505 8.170 8.412 11,303 +0.24(+2.96%)
Oct 05, 2023 8.170 8.170 8.170 8.170 2,675 -0.14(-1.74%)
Oct 04, 2023 8.180 8.335 8.180 8.315 2,076 +0.35(+4.39%)
Oct 03, 2023 7.965 7.965 7.965 7.965 500 -0.37(-4.38%)
Sep 29, 2023 8.330 15 +0.39(+4.91%)
Sep 28, 2023 7.970 7.980 7.830 7.940 3,150 -0.06(-0.75%)
Sep 27, 2023 8.260 8.260 8.000 8.000 41,266 +0.00(+0.00%)
Sep 26, 2023 8.020 8.020 8.000 8.000 22,494 -0.12(-1.54%)
Sep 25, 2023 8.330 8.330 8.125 8.125 342 -0.36(-4.19%)
Sep 22, 2023 8.480 8.480 8.480 8.480 12,569 +0.45(+5.60%)
Sep 21, 2023 8.030 8.030 8.030 8.030 3,062 -0.67(-7.70%)
Sep 18, 2023 8.700 557,984 -0.02(-0.17%)
Sep 15, 2023 8.865 8.865 8.620 8.715 6,792 +0.10(+1.10%)
Sep 14, 2023 8.580 8.790 8.565 8.620 54,943 +0.07(+0.82%)
Sep 13, 2023 8.900 8.900 8.550 8.550 18,709 -0.01(-0.12%)
Sep 12, 2023 8.575 8.575 8.560 8.560 468 +0.06(+0.71%)
Sep 11, 2023 8.330 8.525 8.330 8.500 32,020 +0.35(+4.29%)
Sep 08, 2023 8.145 8.200 7.970 8.150 3,995 +0.17(+2.13%)
Sep 07, 2023 7.760 7.980 7.760 7.980 1,672 -0.13(-1.66%)
Sep 06, 2023 8.085 8.115 7.970 8.115 1,041 +0.00(+0.01%)
Sep 05, 2023 8.044 8.130 7.960 8.114 3,776 -0.04(-0.44%)
Sep 01, 2023 8.020 8.150 7.995 8.150 878 +0.12(+1.49%)
Aug 31, 2023 8.100 8.100 8.000 8.030 22,503 +0.03(+0.37%)
Aug 29, 2023 8.000 7 -0.09(-1.11%)
Aug 28, 2023 7.870 8.090 7.870 8.090 1,917 +0.04(+0.47%)
Aug 25, 2023 8.000 8.155 8.000 8.052 5,365 -0.15(-1.80%)
Aug 24, 2023 8.200 8.200 8.200 8.200 371 -0.35(-4.09%)
Aug 23, 2023 8.080 8.550 8.080 8.550 1,514 +0.23(+2.76%)
Aug 22, 2023 8.230 8.320 8.110 8.320 9,294 +0.07(+0.85%)
Aug 21, 2023 8.290 8.360 8.250 8.250 1,100 -0.33(-3.85%)
Aug 18, 2023 8.190 8.580 8.190 8.580 3,585 -0.07(-0.81%)
Aug 17, 2023 8.750 8.750 8.470 8.650 59,415 -0.11(-1.26%)
Aug 16, 2023 8.858 8.858 8.760 8.760 62,788 -0.50(-5.40%)
Aug 15, 2023 9.260 9.260 9.260 9.260 1,046 +0.06(+0.65%)
Aug 14, 2023 9.200 9.200 9.200 9.200 2,603 +0.12(+1.32%)
Aug 11, 2023 9.080 9.080 9.037 9.080 401 -0.15(-1.63%)
Aug 10, 2023 9.150 9.319 9.150 9.230 2,029 -0.40(-4.11%)
Aug 09, 2023 9.402 9.646 9.402 9.626 643 +0.18(+1.86%)
Aug 08, 2023 9.480 9.480 9.345 9.450 1,959 -0.20(-2.07%)
Aug 07, 2023 9.480 9.840 9.480 9.650 24,018 -0.10(-1.03%)
Aug 04, 2023 9.470 9.820 9.470 9.750 36,318 +0.25(+2.63%)
Aug 03, 2023 9.605 9.605 9.500 9.500 18,799 -0.20(-2.06%)
Aug 02, 2023 9.960 9.960 9.620 9.700 25,102 -0.26(-2.56%)
Aug 01, 2023 9.910 9.955 9.805 9.955 11,806 -0.03(-0.25%)
Jul 31, 2023 9.982 9.990 9.950 9.980 53,445 +0.05(+0.55%)
Jul 28, 2023 9.750 9.925 9.730 9.925 12,331 +0.01(+0.05%)
Jul 27, 2023 9.965 9.965 9.877 9.920 2,690 -0.05(-0.50%)
Jul 26, 2023 9.880 9.970 9.870 9.970 12,462 +0.10(+0.96%)
Jul 25, 2023 9.580 9.875 9.580 9.875 9,475 +0.19(+1.91%)
Jul 24, 2023 9.940 9.940 9.581 9.690 3,862 +0.13(+1.36%)
Jul 21, 2023 9.780 9.780 9.453 9.560 387,283 -0.05(-0.57%)
Jul 20, 2023 9.660 9.660 9.615 9.615 2,566 -0.12(-1.28%)
Jul 19, 2023 9.600 9.740 9.440 9.740 343,540 +0.58(+6.33%)
Jul 18, 2023 9.040 9.230 9.040 9.160 379,000 +0.46(+5.29%)
Jul 17, 2023 8.800 8.900 8.700 8.700 103,610 -0.03(-0.29%)
Jul 14, 2023 8.810 8.950 8.678 8.725 119,173 +0.03(+0.29%)
Jul 13, 2023 8.510 8.900 8.510 8.700 19,516 +0.11(+1.28%)
Jul 12, 2023 8.340 8.646 8.340 8.590 34,653 +0.26(+3.12%)
Jul 11, 2023 8.240 8.375 8.240 8.330 17,548 +0.21(+2.59%)
Jul 10, 2023 8.120 8.120 8.120 8.120 182,161 +0.00(+0.00%)
Jul 07, 2023 7.766 8.240 7.766 8.120 172,421 +0.45(+5.87%)
Jul 06, 2023 8.000 8.020 7.670 7.670 301,657 -0.22(-2.79%)
Jul 05, 2023 8.250 8.250 7.890 7.890 551,918 -0.19(-2.35%)
Jul 03, 2023 8.260 8.260 8.080 8.080 418,833 -0.22(-2.65%)
Jun 30, 2023 8.290 8.329 8.150 8.300 540,345 +0.01(+0.12%)
Jun 29, 2023 8.250 8.450 8.250 8.290 538,218 +0.34(+4.28%)
Jun 28, 2023 7.947 8.030 7.940 7.950 790,463 +0.25(+3.25%)
Jun 27, 2023 7.805 7.805 7.700 7.700 145,860 +0.87(+12.74%)
Jun 26, 2023 6.750 6.830 6.750 6.830 154,511 -0.02(-0.26%)
Jun 23, 2023 6.848 6.848 6.848 6.848 465 -0.11(-1.62%)
Jun 22, 2023 6.960 6.960 6.960 6.960 175 -0.19(-2.66%)
Jun 21, 2023 7.130 7.150 7.087 7.150 1,020 -0.33(-4.48%)
Jun 20, 2023 7.660 7.660 7.300 7.485 5,784 -0.38(-4.83%)
Jun 16, 2023 7.870 7.950 7.750 7.865 3,588 +0.15(+1.88%)
Jun 15, 2023 7.810 7.860 7.720 7.720 2,791 +0.03(+0.36%)
Jun 14, 2023 7.800 7.800 7.660 7.692 6,300 -0.11(-1.38%)
Jun 13, 2023 7.660 7.800 7.660 7.800 2,770 +0.10(+1.30%)
Jun 12, 2023 7.500 7.700 7.500 7.700 550 +0.11(+1.38%)
Jun 09, 2023 7.595 7.595 7.595 7.595 5,106 +0.01(+0.20%)
Jun 08, 2023 7.500 7.590 7.500 7.580 24,373 -0.01(-0.20%)
Jun 07, 2023 7.430 7.595 7.430 7.595 21,205 +0.07(+0.87%)
Jun 06, 2023 7.410 7.530 7.340 7.530 7,340 +0.16(+2.17%)
Jun 05, 2023 7.500 7.500 7.370 7.370 3,924 -0.01(-0.20%)
Jun 02, 2023 7.430 7.770 7.360 7.385 13,264 +0.04(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.