Wise PLC (PK) (WIZEY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.92 | 7.10973724884 | 12.94 | 14.1039 | 12.915 | 285312 | 13.38657592 | DR |
| 4 | 0.22 | 1.61290322581 | 13.64 | 14.48 | 12.64 | 93078 | 13.42484378 | DR |
| 12 | 4.23 | 43.9252336449 | 9.63 | 14.48 | 9.28 | 57500 | 12.50208265 | DR |
| 26 | 4.45 | 47.2901168969 | 9.41 | 14.48 | 8.2 | 30073 | 11.98867718 | DR |
| 52 | 3.26 | 30.7547169811 | 10.6 | 14.48 | 8.2 | 18619 | 11.70661864 | DR |
| 156 | 5.342 | 62.7142521719 | 8.518 | 14.48 | 3.54 | 9662 | 10.18281411 | DR |
| 260 | -1.44 | -9.41176470588 | 15.3 | 16.4599 | 3.54 | 10557 | 10.64873203 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 14 | 0.28 | 2.04 | 13.952 | 14.1039 | 13.91 | 22659 |
| 1737671220 | 13.72 | 0.27 | 2.01 | 13.33 | 13.72 | 13.33 | 49346 |
| 1737584640 | 13.45 | 0.35 | 2.67 | 13.65 | 13.65 | 13.25 | 788760 |
| 1737498540 | 13.1 | 0.46 | 3.64 | 12.94 | 13.5 | 12.915 | 280481 |
| 1737152880 | 12.64 | -0.41 | -3.14 | 12.93 | 13 | 12.64 | 34511 |
| 1737066420 | 13.05 | 0 | 0.00 | 12.93 | 13.1 | 12.77 | 9454 |
| 1736979720 | 13.05 | 0.12 | 0.93 | 13.13 | 13.25 | 12.92 | 7570 |
| 1736893380 | 12.93 | -0.16 | -1.22 | 12.95 | 13.17 | 12.9 | 18550 |
| 1736806800 | 13.09 | -0.5 | -3.68 | 13.44 | 13.44 | 12.85 | 74014 |
| 1736547720 | 13.59 | -0.48 | -3.41 | 13.85 | 13.85 | 13.475 | 80153 |
| 1736375340 | 14.07 | -0.06 | -0.42 | 13.91 | 14.11 | 13.89 | 71187 |
| 1736288940 | 14.13 | -0.05 | -0.35 | 14.2506 | 14.28 | 14.13 | 8854 |
| 1736202360 | 14.18 | 0.23 | 1.65 | 14.47 | 14.48 | 14 | 30903 |
| 1735942980 | 13.95 | 0.55 | 4.10 | 13.655 | 14 | 13.63 | 34543 |
| 1735856700 | 13.4 | -0.39 | -2.83 | 13.84 | 13.84 | 13.35 | 39805 |
| 1735683960 | 13.79 | 0.32 | 2.38 | 13.6 | 13.88 | 13.5 | 11819 |
| 1735597740 | 13.47 | -0.14 | -1.03 | 13.64 | 13.64 | 13.19 | 19725 |
| 1735338000 | 13.61 | -0.04 | -0.29 | 13.64 | 13.64 | 13.283 | 12446 |
| 1735252020 | 13.65 | -0.08 | -0.58 | 13.73 | 13.75 | 13.59 | 13748 |
| 1735078200 | 13.73 | 0.33 | 2.46 | 13.53 | 13.73 | 13.53 | 4265 |
| 1734992400 | 13.4 | 0.19 | 1.44 | 13.4 | 13.53 | 13.26 | 19189 |
| 1734733200 | 13.21 | 0.06 | 0.46 | 13 | 13.36 | 13 | 15682 |
| 1734646800 | 13.15 | 0.17 | 1.31 | 13.29 | 13.3 | 12.92 | 40899 |
| 1734560940 | 12.98 | 0.05 | 0.39 | 13.16 | 13.45 | 12.9 | 50213 |
| 1734474360 | 12.93 | 0.72 | 5.90 | 12.92 | 13.03 | 12.39 | 36444 |
| 1734388140 | 12.21 | 0.04 | 0.33 | 12.14 | 12.3899 | 12.13 | 15200 |
| 1734128940 | 12.17 | 0.05 | 0.41 | 12.185 | 12.2699 | 11.9325 | 61394 |
| 1734042480 | 12.12 | -0.16 | -1.30 | 12.12 | 12.2 | 12.12 | 12988 |
| 1733955900 | 12.28 | 0.18 | 1.49 | 12.09 | 12.28 | 12.08 | 24526 |
| 1733869200 | 12.1 | -0.18 | -1.47 | 12.2 | 12.36 | 12.05 | 21443 |
| 1733782800 | 12.28 | 0.1 | 0.82 | 12.2 | 12.29 | 12.2 | 21449 |
| 1733523600 | 12.18 | -0.03 | -0.25 | 12.1 | 12.37 | 12.085 | 13432 |
| 1733437500 | 12.21 | 0.61 | 5.26 | 11.95 | 12.21 | 11.847 | 10722 |
| 1733350980 | 11.6 | -0.02 | -0.15 | 11.633 | 11.7499 | 11.595 | 15851 |
| 1733264700 | 11.6175 | 0.03 | 0.24 | 11.48 | 11.64 | 11.48 | 7427 |
| 1733178180 | 11.59 | 0.24 | 2.11 | 11.6 | 11.6 | 11.3 | 18592 |
| 1732918200 | 11.35 | -0.06 | -0.53 | 10.86 | 11.6 | 10.86 | 5005 |
| 1732746540 | 11.41 | 0.13 | 1.15 | 11.4446 | 11.5 | 11.26 | 106364 |
| 1732660140 | 11.28 | -0.11 | -0.94 | 11.35 | 11.43 | 11.1427 | 565157 |
| 1732573560 | 11.387 | 0.29 | 2.59 | 11.15 | 11.46 | 11.135 | 297409 |
| 1732314000 | 11.1 | 0.06 | 0.54 | 11.05 | 11.13 | 11 | 6210 |
| 1732227900 | 11.04 | 0.24 | 2.22 | 10.8 | 11.06 | 10.8 | 3309 |
| 1732141740 | 10.8 | 0.11 | 1.03 | 10.74 | 10.8 | 10.685 | 2861 |
| 1732054800 | 10.69 | -0.11 | -1.02 | 10.66 | 10.69 | 10.66 | 1306 |
| 1731968640 | 10.8 | 0 | 0.00 | 10.77 | 10.8 | 10.6866 | 2508 |
| 1731709260 | 10.8 | 0.01 | 0.09 | 10.63 | 10.8 | 10.63 | 1362 |
| 1731622800 | 10.79 | 0 | 0.00 | 10.79 | 10.85 | 10.71 | 9616 |
| 1731536760 | 10.79 | -0.2 | -1.82 | 10.44 | 10.8 | 10.44 | 46199 |
| 1731450480 | 10.99 | 0.13 | 1.20 | 10.9 | 10.99 | 10.76 | 12327 |
| 1731363600 | 10.86 | 0.17 | 1.59 | 10.89 | 10.925 | 10.81 | 7091 |
| 1731104400 | 10.69 | -0.11 | -1.02 | 10.792 | 10.82 | 10.62 | 38176 |
| 1731018540 | 10.8 | 0.34 | 3.20 | 10.65 | 10.9 | 10.65 | 11170 |
| 1730931600 | 10.465 | 0.24 | 2.40 | 10.51 | 10.545 | 10.36 | 25337 |
| 1730845680 | 10.22 | 0.88 | 9.42 | 9.99 | 10.25 | 9.99 | 16009 |
| 1730759160 | 9.34 | -0.01 | -0.11 | 9.63 | 9.63 | 9.28 | 6851 |
| 1730496420 | 9.35 | -0.15 | -1.58 | 9.4 | 9.5 | 9.32 | 15413 |
| 1730409780 | 9.5 | 0.25 | 2.70 | 9.3 | 9.5 | 9.13 | 55365 |
| 1730323500 | 9.25 | -0.13 | -1.39 | 9.59 | 9.59 | 9.25 | 1341 |
| 1730237280 | 9.38 | -0.16 | -1.68 | 9.4 | 9.5 | 9.374 | 4723 |
| 1730150880 | 9.5399999 | -0.07 | -0.73 | 9.7505 | 9.7505 | 9.5399999 | 3158 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
