Wise Plc (OP: WPLCF )

9.035 +0.135 (+1.52%)

Streaming Delayed Price Updated: 3:48 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	8.970	9.035	8.810	9.035	21,043	+0.13(+1.52%)
Sep 25, 2024	8.900	8.900	8.900	8.900	362	+0.11(+1.26%)
Sep 24, 2024	8.470	8.790	8.470	8.790	2,221	+0.28(+3.28%)
Sep 23, 2024	8.520	8.520	8.510	8.510	178,673	-0.09(-1.05%)
Sep 20, 2024	8.600	8.637	8.420	8.600	2,965	-0.37(-4.15%)
Sep 19, 2024	8.900	8.972	8.540	8.972	34,702	+0.17(+1.98%)
Sep 18, 2024	8.240	8.798	8.240	8.798	3,411	+0.40(+4.80%)
Sep 17, 2024	8.380	8.395	8.380	8.395	456	+0.37(+4.55%)
Sep 16, 2024	8.100	8.400	8.030	8.030	26,159	-0.39(-4.63%)
Sep 13, 2024	8.350	8.420	8.350	8.420	113,528	+0.07(+0.84%)
Sep 12, 2024	8.250	8.350	8.250	8.350	9,095	+0.10(+1.18%)
Sep 11, 2024	8.260	8.260	8.250	8.253	1,992	-0.01(-0.09%)
Sep 10, 2024	8.280	8.400	8.260	8.260	3,707	-0.03(-0.36%)
Sep 09, 2024	8.490	8.490	8.250	8.290	4,420	-0.21(-2.47%)
Sep 06, 2024	8.485	8.600	8.289	8.500	7,348	-0.08(-0.93%)
Sep 05, 2024	8.650	8.800	8.580	8.580	3,575	-0.32(-3.60%)
Sep 04, 2024	9.000	9.000	8.870	8.900	30,272	-0.11(-1.22%)
Sep 03, 2024	9.005	9.120	9.005	9.010	260,153	-0.29(-3.12%)
Aug 30, 2024	9.250	9.300	9.060	9.300	4,312	+0.05(+0.54%)
Aug 29, 2024	9.385	9.385	9.135	9.250	4,067	-0.00(-0.01%)
Aug 28, 2024	9.251	9.251	9.251	9.251	18,188	-0.30(-3.14%)
Aug 27, 2024	9.300	9.550	9.300	9.550	21,411	+0.25(+2.69%)
Aug 26, 2024	9.400	9.400	9.300	9.300	5,212	+0.35(+3.91%)
Aug 23, 2024	9.350	9.500	8.950	8.950	26,040	-0.13(-1.43%)
Aug 22, 2024	9.330	9.400	9.080	9.080	30,332	-0.22(-2.41%)
Aug 21, 2024	9.270	9.400	9.270	9.304	24,178	+0.03(+0.37%)
Aug 20, 2024	9.500	9.500	9.270	9.270	45,316	-0.17(-1.80%)
Aug 19, 2024	9.156	9.550	9.156	9.440	168,221	+0.24(+2.61%)
Aug 16, 2024	9.020	9.500	9.020	9.200	35,450	+0.02(+0.22%)
Aug 15, 2024	9.030	9.180	8.910	9.180	48,808	+0.54(+6.27%)
Aug 14, 2024	8.700	8.950	8.580	8.638	45,051	-0.21(-2.40%)
Aug 13, 2024	8.900	8.950	8.812	8.850	8,558	+0.00(+0.00%)
Aug 12, 2024	8.800	8.880	8.800	8.850	11,364	-0.02(-0.20%)
Aug 09, 2024	9.080	9.080	8.868	8.868	2,381	+0.27(+3.11%)
Aug 08, 2024	8.830	8.830	8.600	8.600	3,979	+0.28(+3.37%)
Aug 07, 2024	8.320	8.320	8.320	8.320	626	-0.02(-0.21%)
Aug 06, 2024	8.630	8.630	8.090	8.338	8,232	-0.11(-1.33%)
Aug 05, 2024	8.380	8.470	8.000	8.450	133,517	+0.19(+2.30%)
Aug 02, 2024	8.670	8.894	8.260	8.260	53,382	-0.54(-6.14%)
Aug 01, 2024	9.011	9.100	8.800	8.800	43,899	-0.50(-5.40%)
Jul 31, 2024	9.250	9.303	9.250	9.303	1,052	+0.40(+4.52%)
Jul 30, 2024	9.086	9.250	8.900	8.900	2,165	-0.35(-3.78%)
Jul 29, 2024	9.100	9.387	9.050	9.250	44,734	+0.26(+2.89%)
Jul 26, 2024	9.300	9.305	8.990	8.990	81,117	-0.01(-0.11%)
Jul 25, 2024	9.500	9.500	8.410	9.000	23,162	-0.74(-7.60%)
Jul 24, 2024	9.550	9.800	9.550	9.740	48,581	-0.03(-0.35%)
Jul 23, 2024	10.29	10.29	9.774	9.774	2,243	-0.09(-0.87%)
Jul 22, 2024	10.47	10.47	9.800	9.860	7,425	-0.23(-2.23%)
Jul 19, 2024	10.09	10.20	10.09	10.09	155,408	-0.11(-1.08%)
Jul 18, 2024	9.950	10.49	9.950	10.20	403,260	+0.11(+1.04%)
Jul 17, 2024	10.13	10.50	10.09	10.09	689,450	-0.21(-2.04%)
Jul 16, 2024	10.00	10.30	10.00	10.30	31,324	+0.67(+6.98%)
Jul 15, 2024	9.780	9.950	9.628	9.628	6,568	-0.35(-3.48%)
Jul 12, 2024	9.772	9.990	9.760	9.975	15,479	+0.17(+1.79%)
Jul 11, 2024	9.700	9.900	9.590	9.800	66,790	+0.30(+3.16%)
Jul 10, 2024	9.150	9.620	9.100	9.500	28,535	+0.35(+3.78%)
Jul 09, 2024	9.595	9.595	8.920	9.154	13,593	-0.59(-6.04%)
Jul 08, 2024	9.505	9.880	9.505	9.742	5,483	+0.17(+1.80%)
Jul 05, 2024	9.570	9.570	9.460	9.570	4,360	+0.35(+3.75%)
Jul 03, 2024	8.950	9.500	8.950	9.224	70,611	+0.42(+4.82%)
Jul 02, 2024	8.815	8.900	8.620	8.800	6,152	+0.25(+2.92%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Wise Plc (OP: WPLCF )

Historical Prices