Wise Group plc WSE
11.23 USD +0.30 (+2.74%)
Regular-session close
11.33 +0.10 +0.89%
After hours · Nov 13, 7:39 PM ET
11.22 Day range 11.96
10.40 52-week range 15.40
- YTD
- -27.08%
- 1 year
- -27.08%
WSE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.72 | 11.96 | 11.22 | 11.23 | +0.30 | +2.74% | 17,864,908 |
| Nov 12, 2026 | 10.99 | 11.08 | 10.91 | 10.93 | -0.22 | -1.97% | 2,169,700 |
| Nov 11, 2026 | 11.05 | 11.19 | 11.05 | 11.15 | +0.10 | +0.90% | 1,457,700 |
| Nov 10, 2026 | 11.20 | 11.21 | 10.95 | 11.05 | -0.26 | -2.30% | 1,552,100 |
| Nov 9, 2026 | 11.21 | 11.36 | 11.14 | 11.31 | +0.16 | +1.43% | 1,715,800 |
| Nov 6, 2026 | 10.97 | 11.25 | 10.96 | 11.15 | +0.10 | +0.90% | 1,694,300 |
| Nov 5, 2026 | 11.38 | 11.44 | 10.95 | 11.05 | -0.53 | -4.58% | 2,971,700 |
| Nov 4, 2026 | 11.23 | 11.66 | 11.20 | 11.58 | +0.85 | +7.92% | 2,927,000 |
| Nov 3, 2026 | 10.80 | 10.88 | 10.72 | 10.73 | -0.14 | -1.29% | 1,766,900 |
| Nov 2, 2026 | 10.58 | 11.02 | 10.56 | 10.87 | +0.20 | +1.87% | 2,653,400 |
| Oct 30, 2026 | 10.96 | 10.97 | 10.62 | 10.67 | -0.33 | -3.00% | 1,765,600 |
| Oct 29, 2026 | 10.91 | 11.07 | 10.86 | 11.00 | +0.09 | +0.82% | 1,426,800 |
| Oct 28, 2026 | 10.88 | 10.96 | 10.84 | 10.91 | +0.07 | +0.65% | 1,202,900 |
| Oct 27, 2026 | 11.00 | 11.00 | 10.81 | 10.84 | -0.15 | -1.36% | 1,417,500 |
| Oct 26, 2026 | 11.11 | 11.18 | 10.91 | 10.99 | -0.08 | -0.72% | 1,191,600 |
| Oct 23, 2026 | 11.03 | 11.10 | 10.92 | 11.07 | -0.01 | -0.09% | 1,370,500 |
| Oct 22, 2026 | 11.14 | 11.22 | 10.97 | 11.08 | +0.03 | +0.27% | 1,774,200 |
| Oct 21, 2026 | 11.10 | 11.20 | 11.00 | 11.05 | +0.04 | +0.36% | 1,987,200 |
| Oct 20, 2026 | 10.96 | 11.15 | 10.92 | 11.01 | +0.06 | +0.55% | 2,327,100 |
| Oct 19, 2026 | 10.95 | 11.04 | 10.79 | 10.95 | -0.03 | -0.27% | 3,117,900 |
| Oct 16, 2026 | 12.05 | 12.05 | 10.91 | 10.98 | -1.12 | -9.26% | 6,247,800 |
| Oct 15, 2026 | 12.11 | 12.28 | 11.87 | 12.10 | +0.09 | +0.75% | 3,595,200 |
| Oct 14, 2026 | 12.11 | 12.13 | 11.86 | 12.01 | -0.21 | -1.72% | 3,515,400 |
| Oct 13, 2026 | 12.20 | 12.30 | 12.11 | 12.22 | +0.28 | +2.35% | 2,672,900 |
| Oct 12, 2026 | 12.07 | 12.22 | 11.92 | 11.94 | +0.07 | +0.59% | 2,276,600 |
| Oct 9, 2026 | 11.75 | 11.91 | 11.69 | 11.87 | +0.19 | +1.63% | 1,915,300 |
| Oct 8, 2026 | 11.67 | 11.72 | 11.43 | 11.68 | -0.13 | -1.10% | 1,858,700 |
| Oct 7, 2026 | 11.62 | 11.90 | 11.59 | 11.81 | +0.05 | +0.43% | 2,263,800 |
| Oct 6, 2026 | 11.67 | 11.81 | 11.63 | 11.76 | +0.09 | +0.77% | 1,356,900 |
| Oct 5, 2026 | 11.24 | 11.68 | 11.22 | 11.67 | +0.23 | +2.01% | 1,728,500 |
| Oct 2, 2026 | 11.52 | 11.53 | 11.29 | 11.44 | +0.02 | +0.18% | 1,511,800 |
| Oct 1, 2026 | 11.36 | 11.47 | 11.10 | 11.42 | +0.03 | +0.26% | 1,705,800 |
| Sep 30, 2026 | 11.48 | 11.53 | 11.38 | 11.39 | +0.01 | +0.09% | 1,369,300 |
| Sep 29, 2026 | 11.50 | 11.50 | 11.13 | 11.38 | -0.12 | -1.04% | 2,081,500 |
| Sep 28, 2026 | 11.38 | 11.59 | 11.32 | 11.50 | -0.05 | -0.43% | 2,187,900 |
| Sep 25, 2026 | 11.35 | 11.64 | 11.35 | 11.55 | +0.25 | +2.21% | 2,044,800 |
| Sep 24, 2026 | 11.36 | 11.43 | 11.15 | 11.30 | -0.05 | -0.44% | 1,459,600 |
| Sep 23, 2026 | 11.49 | 11.52 | 11.29 | 11.35 | -0.16 | -1.39% | 2,107,000 |
| Sep 22, 2026 | 11.72 | 11.82 | 11.49 | 11.51 | -0.13 | -1.12% | 1,772,600 |
| Sep 21, 2026 | 11.52 | 11.68 | 11.38 | 11.64 | +0.19 | +1.66% | 1,831,300 |
| Sep 18, 2026 | 11.70 | 11.70 | 11.44 | 11.45 | -0.27 | -2.30% | 2,467,100 |
| Sep 17, 2026 | 11.75 | 11.88 | 11.71 | 11.72 | +0.01 | +0.09% | 2,315,400 |
| Sep 16, 2026 | 11.66 | 11.81 | 11.61 | 11.71 | +0.07 | +0.60% | 1,345,800 |
| Sep 15, 2026 | 11.87 | 11.92 | 11.60 | 11.64 | -0.49 | -4.04% | 1,600,100 |
| Sep 14, 2026 | 12.16 | 12.23 | 12.01 | 12.13 | +0.11 | +0.92% | 1,704,000 |
| Sep 11, 2026 | 12.01 | 12.10 | 11.94 | 12.02 | +0.09 | +0.75% | 1,426,200 |
| Sep 10, 2026 | 12.03 | 12.18 | 11.85 | 11.93 | -0.43 | -3.48% | 1,655,800 |
| Sep 9, 2026 | 12.43 | 12.68 | 12.35 | 12.36 | -0.05 | -0.40% | 1,568,800 |
| Sep 8, 2026 | 12.57 | 12.70 | 12.39 | 12.41 | -0.37 | -2.90% | 2,379,900 |
| Sep 4, 2026 | 12.87 | 12.97 | 12.72 | 12.78 | -0.42 | -3.18% | 1,264,100 |
| Sep 3, 2026 | 13.20 | 13.46 | 13.06 | 13.20 | +0.20 | +1.54% | 1,841,800 |
| Sep 2, 2026 | 12.99 | 13.25 | 12.98 | 13.00 | +0.06 | +0.46% | 1,140,100 |
| Sep 1, 2026 | 12.85 | 13.06 | 12.76 | 12.94 | -0.17 | -1.30% | 1,299,000 |
| Aug 31, 2026 | 12.92 | 13.16 | 12.92 | 13.11 | +0.07 | +0.54% | 1,071,400 |
| Aug 28, 2026 | 13.09 | 13.22 | 12.92 | 13.04 | -0.08 | -0.61% | 914,900 |
| Aug 27, 2026 | 13.50 | 13.66 | 13.07 | 13.12 | -0.11 | -0.83% | 1,584,200 |
| Aug 26, 2026 | 13.14 | 13.32 | 13.14 | 13.23 | +0.16 | +1.22% | 628,200 |
| Aug 25, 2026 | 13.06 | 13.18 | 12.95 | 13.07 | -0.03 | -0.23% | 830,600 |
| Aug 24, 2026 | 13.01 | 13.18 | 12.97 | 13.10 | +0.08 | +0.61% | 726,900 |
| Aug 21, 2026 | 12.62 | 13.06 | 12.62 | 13.02 | +0.50 | +3.99% | 794,800 |
| Aug 20, 2026 | 12.62 | 12.68 | 12.45 | 12.52 | +0.01 | +0.08% | 762,400 |
| Aug 19, 2026 | 12.65 | 12.84 | 12.51 | 12.51 | -0.16 | -1.26% | 1,509,800 |
| Aug 18, 2026 | 12.88 | 13.01 | 12.65 | 12.67 | -0.24 | -1.86% | 646,500 |
| Aug 17, 2026 | 13.15 | 13.23 | 12.88 | 12.91 | -0.18 | -1.38% | 651,500 |
| Aug 14, 2026 | 13.07 | 13.14 | 13.00 | 13.09 | +0.16 | +1.24% | 1,046,600 |
65 days, newest first. Daily bars as drawn on the WSE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.