Skip to main content
WSE logo

Wise Group plc

WSENASDAQTechnologyInformation Technology Services

$12.10Today:- (-)

As of Oct 15, 2026 close

Market cap
$12.32B
P/E (TTM)
16.07
Forward P/E
17.39
Dividend yield
-
52-week range
$10.36$17.47
Volume (live)
-
Avg. volume (3M)
1.96M

Wise Group (WSE) Historical Stock Prices

Analyze Wise Group (WSE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Wise Group (WSE) Interactive Price Chart

Interactive historical price chart showing Wise Group stock price movements and trends across multiple time periods.

Loading chart...

WSE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
WSE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202612.1112.2811.8712.1012.103.60M
Oct 14, 202612.1112.1311.8612.0112.013.52M
Oct 13, 202612.2012.2912.1112.2212.222.67M
Oct 12, 202612.0712.2111.9211.9411.942.24M
Oct 9, 202611.7511.9011.6911.8711.871.91M
Oct 8, 202611.6711.7111.4311.6811.681.86M
Oct 7, 202611.6211.9011.5911.8111.812.26M
Oct 6, 202611.6711.8011.6311.7611.761.36M
Oct 5, 202611.2411.6811.2211.6711.671.73M
Oct 2, 202611.5211.5311.2911.4411.441.51M
Oct 1, 202611.3611.4711.1011.4211.421.71M
Sep 30, 202611.4811.5311.3811.3911.391.37M
Sep 29, 202611.5011.5011.1311.3811.382.08M
Sep 28, 202611.3811.5911.3111.5011.502.19M
Sep 25, 202611.3511.6311.3511.5511.552.04M
Sep 24, 202611.3611.4311.1511.3011.301.46M
Sep 23, 202611.4911.5211.2911.3511.352.11M
Sep 22, 202611.7211.8111.4811.5111.511.77M
Sep 21, 202611.5211.6811.3811.6411.641.83M
Sep 18, 202611.7011.7011.4411.4511.452.47M
Sep 17, 202611.7511.8811.7111.7211.722.32M
Sep 16, 202611.6611.8111.6111.7111.711.35M
Sep 15, 202611.8711.9211.6011.6411.641.60M
Sep 14, 202612.1612.2312.0112.1312.131.70M
Sep 11, 202612.0112.1011.9412.0212.021.43M
Sep 10, 202612.0312.1811.8511.9311.931.66M
Sep 9, 202612.4312.6812.3512.3612.361.57M
Sep 8, 202612.5712.7012.3812.4112.412.38M
Sep 4, 202612.8712.9712.7212.7812.781.26M
Sep 3, 202613.2013.4613.0513.2013.201.84M
Sep 2, 202612.9913.2512.9813.0013.001.14M
Sep 1, 202612.8513.0612.7612.9412.941.30M
Aug 31, 202612.9213.1612.9213.1113.111.07M
Aug 28, 202613.0913.2112.9213.0413.04915.21K
Aug 27, 202613.5013.6613.0713.1213.121.58M
Aug 26, 202613.1413.3213.1413.2313.23628.20K
Aug 25, 202613.0613.1812.9513.0713.07830.60K
Aug 24, 202613.0113.1812.9713.1013.10726.92K
Aug 21, 202612.6213.0512.6213.0213.02795.83K
Aug 20, 202612.6212.6812.4512.5212.52762.38K
Aug 19, 202612.6512.8412.5112.5112.511.51M
Aug 18, 202612.8813.0112.6512.6712.67646.48K
Aug 17, 202613.1513.2312.8812.9112.91651.55K
Aug 14, 202613.0713.1413.0013.0913.091.05M
Aug 13, 202612.6012.9512.5912.9312.93813.30K
Aug 12, 202612.4912.5412.2612.3512.351.17M
Aug 11, 202612.5412.8912.5412.8312.83987.33K
Aug 10, 202612.4312.6312.4212.5412.54936.34K
Aug 7, 202612.5312.5612.3112.3612.36999.58K
Aug 6, 202612.2812.4012.1812.4012.401.14M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.