Singapore markets open in 8 hours 12 minutes
Straits Times Index
3,316.56 -6.06 (-0.18%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.33 (+0.01%) Nasdaq
16,920.79 +184.76 (+1.10%) Bitcoin USD
68,891.08 -32.23 (-0.05%) CMC Crypto 200
1,481.13 +13.03 (+0.89%)
Wise plc (WIZEY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:41PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 10.40 | 10.56 | 10.40 | 10.43 | 10.43 | 3,040 |
| 23 May 2024 | 10.32 | 10.32 | 10.08 | 10.08 | 10.08 | 2,994 |
| 22 May 2024 | 10.25 | 10.46 | 10.15 | 10.46 | 10.46 | 3,103 |
| 21 May 2024 | 10.25 | 10.36 | 10.25 | 10.25 | 10.25 | 3,538 |
| 20 May 2024 | 10.10 | 10.38 | 10.10 | 10.38 | 10.38 | 1,201 |
| 17 May 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 211 |
| 16 May 2024 | 10.09 | 10.37 | 10.08 | 10.37 | 10.37 | 2,266 |
| 15 May 2024 | 10.30 | 10.33 | 10.16 | 10.33 | 10.33 | 2,707 |
| 14 May 2024 | 9.98 | 10.11 | 9.98 | 10.11 | 10.11 | 1,742 |
| 13 May 2024 | 10.00 | 10.23 | 10.00 | 10.23 | 10.23 | 45,753 |
| 10 May 2024 | 10.25 | 10.33 | 9.94 | 10.33 | 10.33 | 1,801 |
| 09 May 2024 | 10.30 | 10.30 | 10.15 | 10.16 | 10.16 | 10,054 |
| 08 May 2024 | 10.24 | 10.38 | 10.15 | 10.36 | 10.36 | 10,800 |
| 07 May 2024 | 10.49 | 10.49 | 10.21 | 10.43 | 10.43 | 2,113 |
| 06 May 2024 | 10.20 | 10.79 | 9.99 | 10.39 | 10.39 | 10,988 |
| 03 May 2024 | 10.39 | 10.39 | 9.94 | 10.21 | 10.21 | 5,111 |
| 02 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 465 |
| 01 May 2024 | 9.99 | 10.00 | 9.69 | 9.69 | 9.69 | 3,220 |
| 30 Apr 2024 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | 2,891 |
| 29 Apr 2024 | 10.04 | 10.11 | 9.90 | 10.11 | 10.11 | 9,591 |
| 26 Apr 2024 | 10.03 | 10.03 | 9.94 | 9.94 | 9.94 | 1,468 |
| 25 Apr 2024 | 9.96 | 10.03 | 9.70 | 10.03 | 10.03 | 5,640 |
| 24 Apr 2024 | 10.08 | 10.15 | 10.00 | 10.00 | 10.00 | 6,089 |
| 23 Apr 2024 | 10.00 | 10.19 | 10.00 | 10.15 | 10.15 | 3,820 |
| 22 Apr 2024 | 9.99 | 10.12 | 9.56 | 10.07 | 10.07 | 10,645 |
| 19 Apr 2024 | 10.35 | 10.35 | 10.14 | 10.25 | 10.25 | 2,803 |
| 18 Apr 2024 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | 1,897 |
| 17 Apr 2024 | 10.72 | 10.72 | 10.50 | 10.52 | 10.52 | 7,611 |
| 16 Apr 2024 | 10.69 | 10.69 | 10.55 | 10.55 | 10.55 | 9,850 |
| 15 Apr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 483 |
| 12 Apr 2024 | 12.00 | 12.18 | 11.88 | 11.88 | 11.88 | 4,051 |
| 11 Apr 2024 | 12.50 | 12.50 | 11.75 | 11.75 | 11.75 | 412 |
| 10 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 844 |
| 09 Apr 2024 | 12.37 | 12.51 | 12.37 | 12.51 | 12.51 | 2,242 |
| 08 Apr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 05 Apr 2024 | 12.06 | 12.06 | 11.76 | 11.76 | 11.76 | 522 |
| 04 Apr 2024 | 12.14 | 12.14 | 12.00 | 12.01 | 12.01 | 663 |
| 03 Apr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1,351 |
| 02 Apr 2024 | 11.72 | 11.89 | 11.71 | 11.77 | 11.77 | 1,565 |
| 01 Apr 2024 | 11.70 | 11.85 | 11.70 | 11.76 | 11.76 | 1,393 |
| 28 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1,116 |
| 27 Mar 2024 | 11.94 | 11.94 | 11.90 | 11.90 | 11.90 | 5,660 |
| 26 Mar 2024 | 11.90 | 11.94 | 11.89 | 11.94 | 11.94 | 3,433 |
| 25 Mar 2024 | 11.91 | 12.06 | 11.91 | 11.95 | 11.95 | 5,192 |
| 22 Mar 2024 | 12.45 | 12.46 | 12.28 | 12.46 | 12.46 | 4,245 |
| 21 Mar 2024 | 12.48 | 12.67 | 12.36 | 12.46 | 12.46 | 50,907 |
| 20 Mar 2024 | 11.95 | 12.39 | 11.95 | 12.03 | 12.03 | 2,800 |
| 19 Mar 2024 | 11.92 | 11.92 | 11.90 | 11.90 | 11.90 | 3,675 |
| 18 Mar 2024 | 12.17 | 12.25 | 11.89 | 12.12 | 12.12 | 8,474 |
| 15 Mar 2024 | 12.20 | 12.21 | 11.92 | 11.92 | 11.92 | 2,641 |
| 14 Mar 2024 | 11.55 | 11.82 | 11.55 | 11.82 | 11.82 | 28,566 |
| 13 Mar 2024 | 11.85 | 12.03 | 11.63 | 11.63 | 11.63 | 3,400 |
| 12 Mar 2024 | 11.71 | 11.88 | 11.71 | 11.88 | 11.88 | 7,777 |
| 11 Mar 2024 | 11.63 | 11.82 | 11.57 | 11.82 | 11.82 | 31,565 |
| 08 Mar 2024 | 11.78 | 11.78 | 11.51 | 11.71 | 11.71 | 10,245 |
| 07 Mar 2024 | 11.67 | 11.82 | 11.48 | 11.75 | 11.75 | 4,046 |
| 06 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 05 Mar 2024 | 11.70 | 11.70 | 11.53 | 11.55 | 11.55 | 2,882 |
| 04 Mar 2024 | 11.85 | 11.86 | 11.54 | 11.77 | 11.77 | 8,746 |
| 01 Mar 2024 | 11.79 | 11.85 | 11.79 | 11.85 | 11.85 | 19,746 |
| 29 Feb 2024 | 11.85 | 11.85 | 11.70 | 11.73 | 11.73 | 17,123 |
| 28 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 27 Feb 2024 | 11.20 | 11.35 | 11.20 | 11.35 | 11.35 | 1,096 |
| 26 Feb 2024 | 11.26 | 11.26 | 11.10 | 11.10 | 11.10 | 2,855 |
| 23 Feb 2024 | 10.80 | 11.11 | 10.80 | 10.90 | 10.90 | 3,835 |
| 22 Feb 2024 | 10.88 | 10.88 | 10.83 | 10.83 | 10.83 | 628 |
| 21 Feb 2024 | 10.46 | 10.88 | 10.46 | 10.88 | 10.88 | 2,789 |
| 20 Feb 2024 | 10.63 | 10.64 | 10.51 | 10.51 | 10.51 | 1,528 |
| 16 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 230 |
| 15 Feb 2024 | 10.69 | 10.76 | 10.53 | 10.76 | 10.76 | 2,471 |
| 14 Feb 2024 | 10.57 | 10.58 | 10.55 | 10.56 | 10.56 | 2,892 |
| 13 Feb 2024 | 10.44 | 10.49 | 10.43 | 10.49 | 10.49 | 3,380 |
| 12 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 09 Feb 2024 | 10.86 | 10.89 | 10.86 | 10.89 | 10.89 | 786 |
| 08 Feb 2024 | 10.74 | 10.74 | 10.65 | 10.65 | 10.65 | 12,675 |
| 07 Feb 2024 | 10.52 | 10.76 | 10.52 | 10.76 | 10.76 | 3,366 |
| 06 Feb 2024 | 10.50 | 10.55 | 10.50 | 10.52 | 10.52 | 2,276 |
| 05 Feb 2024 | 10.25 | 10.39 | 10.17 | 10.17 | 10.17 | 2,605 |
| 02 Feb 2024 | 10.15 | 10.56 | 10.15 | 10.40 | 10.40 | 2,920 |
| 01 Feb 2024 | 10.41 | 10.44 | 10.41 | 10.44 | 10.44 | 629 |
| 31 Jan 2024 | 10.51 | 10.51 | 10.13 | 10.13 | 10.13 | 1,613 |
| 30 Jan 2024 | 10.17 | 10.42 | 10.17 | 10.42 | 10.42 | 521 |
| 29 Jan 2024 | 10.60 | 10.60 | 10.45 | 10.58 | 10.58 | 7,189 |
| 26 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 676 |
| 25 Jan 2024 | 10.73 | 10.76 | 10.69 | 10.69 | 10.69 | 11,160 |
| 24 Jan 2024 | 10.91 | 10.91 | 10.73 | 10.73 | 10.73 | 418 |
| 23 Jan 2024 | 10.66 | 10.70 | 10.62 | 10.70 | 10.70 | 2,014 |
| 22 Jan 2024 | 10.81 | 10.81 | 10.58 | 10.58 | 10.58 | 8,253 |
| 19 Jan 2024 | 10.65 | 10.65 | 10.49 | 10.60 | 10.60 | 2,925 |
| 18 Jan 2024 | 11.02 | 11.02 | 10.84 | 10.84 | 10.84 | 1,396 |
| 17 Jan 2024 | 10.86 | 10.86 | 10.81 | 10.81 | 10.81 | 640 |
| 16 Jan 2024 | 11.14 | 11.19 | 11.04 | 11.19 | 11.19 | 3,201 |
| 12 Jan 2024 | 11.41 | 11.41 | 11.15 | 11.20 | 11.20 | 12,888 |
| 11 Jan 2024 | 11.41 | 11.41 | 11.28 | 11.40 | 11.40 | 2,360 |
| 10 Jan 2024 | 11.20 | 11.54 | 11.20 | 11.51 | 11.51 | 7,302 |
| 09 Jan 2024 | 11.00 | 11.00 | 10.75 | 11.00 | 11.00 | 6,262 |
| 08 Jan 2024 | 10.61 | 11.00 | 10.61 | 11.00 | 11.00 | 5,855 |
| 05 Jan 2024 | 10.60 | 10.79 | 10.53 | 10.70 | 10.70 | 3,305 |
| 04 Jan 2024 | 10.64 | 10.90 | 10.64 | 10.90 | 10.90 | 275 |
| 03 Jan 2024 | 10.90 | 10.90 | 10.31 | 10.50 | 10.50 | 2,530 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.