WiseTech Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	68.37	68.96	67.51	68.77	68.77	0.04%	384,206
Dec 23, 2025	67.40	68.97	66.91	68.74	68.74	2.25%	647,643
Dec 22, 2025	70.64	70.75	66.85	67.23	67.23	-4.20%	4,119,529
Dec 19, 2025	69.99	70.73	69.21	70.18	70.18	3.15%	1,860,090
Dec 18, 2025	65.62	68.38	65.51	68.04	68.04	1.55%	947,371
Dec 17, 2025	68.51	68.78	66.69	67.00	67.00	-2.06%	841,266
Dec 16, 2025	69.40	70.27	68.29	68.41	68.41	-2.98%	765,405
Dec 15, 2025	70.11	70.85	69.45	70.51	70.51	-0.65%	637,345
Dec 12, 2025	71.80	72.27	70.97	70.97	70.97	-0.03%	577,181
Dec 11, 2025	73.43	73.85	70.70	70.99	70.99	-2.19%	755,367
Dec 10, 2025	74.15	74.33	72.23	72.58	72.58	-1.93%	711,635
Dec 9, 2025	73.15	75.04	72.90	74.01	74.01	0.18%	546,629
Dec 8, 2025	73.57	74.91	73.24	73.88	73.88	0.76%	693,038
Dec 5, 2025	73.95	74.99	72.86	73.32	73.32	-0.65%	737,129
Dec 4, 2025	74.24	76.29	72.91	73.80	73.80	1.68%	1,556,219
Dec 3, 2025	70.80	73.06	69.62	72.58	72.58	4.51%	1,193,878
Dec 2, 2025	71.75	71.75	69.29	69.45	69.45	-2.33%	970,621
Dec 1, 2025	73.79	74.54	71.11	71.11	71.11	-2.62%	1,188,439
Nov 28, 2025	70.72	73.92	70.21	73.02	73.02	4.73%	1,876,250
Nov 27, 2025	66.15	70.23	66.10	69.72	69.72	6.85%	990,465
Nov 26, 2025	67.70	67.89	65.22	65.25	65.25	-1.20%	804,459
Nov 25, 2025	69.33	69.33	65.72	66.04	66.04	-1.49%	1,070,861
Nov 24, 2025	67.50	69.35	66.77	67.04	67.04	1.95%	1,749,962
Nov 21, 2025	62.05	68.16	61.50	65.76	65.76	2.41%	1,464,017
Nov 20, 2025	64.45	66.25	64.09	64.21	64.21	2.12%	1,093,672
Nov 19, 2025	63.15	63.80	62.15	62.88	62.88	0.40%	1,050,763
Nov 18, 2025	63.67	64.00	61.49	62.63	62.63	-4.61%	1,415,679
Nov 17, 2025	66.10	66.10	64.53	65.66	65.66	1.16%	673,429
Nov 14, 2025	65.58	66.07	64.77	64.91	64.91	-4.56%	1,083,599
Nov 13, 2025	69.79	70.24	67.75	68.01	68.01	-2.13%	1,491,377
Nov 12, 2025	69.50	70.26	68.97	69.49	69.49	-0.81%	726,843
Nov 11, 2025	71.14	71.82	69.56	70.06	70.06	-0.27%	918,474
Nov 10, 2025	66.80	70.58	66.00	70.25	70.25	6.17%	1,254,738
Nov 7, 2025	67.68	67.72	66.11	66.17	66.17	-2.65%	1,257,612
Nov 6, 2025	68.01	69.90	67.39	67.97	67.97	0.62%	1,371,297
Nov 5, 2025	67.13	68.11	66.73	67.55	67.55	-1.40%	876,821
Nov 4, 2025	69.55	71.25	68.43	68.51	68.51	-1.50%	840,218
Nov 3, 2025	68.80	69.95	68.20	69.55	69.55	0.62%	1,308,115
Oct 31, 2025	70.61	71.38	69.12	69.12	69.12	-1.78%	1,177,004
Oct 30, 2025	72.00	72.24	70.37	70.37	70.37	-2.56%	1,362,849
Oct 29, 2025	71.80	73.04	70.63	72.22	72.22	0.98%	1,362,436
Oct 28, 2025	79.09	79.09	70.13	71.52	71.52	-15.88%	3,200,599
Oct 27, 2025	86.64	86.92	84.76	85.02	85.02	-0.64%	741,630
Oct 24, 2025	84.35	86.41	84.10	85.57	85.57	2.97%	963,519
Oct 23, 2025	83.34	84.20	82.55	83.10	83.10	-1.54%	601,194
Oct 22, 2025	84.00	84.40	82.88	84.40	84.40	0.27%	831,170
Oct 21, 2025	82.90	85.28	82.74	84.17	84.17	1.43%	737,959
Oct 20, 2025	82.30	83.07	81.52	82.98	82.98	0.91%	657,506
Oct 17, 2025	83.20	83.76	82.23	82.23	82.23	-1.76%	832,095
Oct 16, 2025	85.00	85.10	82.41	83.70	83.70	-1.43%	821,782