WiseTech Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	41.66	41.69	39.34	39.47	-	-8.95%	1,378,837
Apr 8, 2026	41.46	43.99	40.88	43.35	43.35	10.70%	2,018,813
Apr 7, 2026	38.92	40.09	38.25	39.16	39.16	3.38%	1,059,720
Apr 2, 2026	39.20	39.49	37.35	37.88	37.88	-4.30%	1,417,481
Apr 1, 2026	39.63	39.97	38.67	39.58	39.58	4.10%	1,587,609
Mar 31, 2026	37.61	38.81	36.55	38.02	38.02	4.08%	1,804,268
Mar 30, 2026	37.50	37.50	35.54	36.53	36.53	-4.77%	2,110,426
Mar 27, 2026	38.00	38.96	37.71	38.36	38.36	0.08%	1,292,922
Mar 26, 2026	39.72	39.86	38.28	38.33	38.33	-3.23%	1,463,834
Mar 25, 2026	37.69	40.60	37.65	39.61	39.61	1.12%	2,069,408
Mar 24, 2026	42.00	42.39	39.00	39.17	39.17	-3.74%	2,062,105
Mar 23, 2026	41.47	41.75	40.31	40.69	40.69	-5.02%	2,417,375
Mar 20, 2026	41.70	43.54	41.57	42.84	42.84	3.30%	2,652,759
Mar 19, 2026	43.06	43.13	41.47	41.47	41.47	-7.02%	1,959,287
Mar 18, 2026	44.72	45.43	44.50	44.60	44.60	-1.39%	2,024,177
Mar 17, 2026	47.20	47.87	45.23	45.23	45.23	-3.00%	1,098,544
Mar 16, 2026	48.10	48.30	46.50	46.63	46.63	-1.98%	911,389
Mar 13, 2026	46.56	47.95	46.30	47.57	47.57	-0.81%	1,200,597
Mar 12, 2026	48.14	48.49	46.11	47.96	47.86	-2.60%	1,831,966
Mar 11, 2026	50.58	51.00	48.67	49.24	49.14	-3.60%	1,261,574
Mar 10, 2026	51.65	53.43	50.74	51.08	50.98	0.83%	1,616,899
Mar 9, 2026	51.00	52.82	49.63	50.66	50.56	-3.91%	2,673,749
Mar 6, 2026	48.10	52.72	47.95	52.72	52.62	10.83%	2,945,495
Mar 5, 2026	45.50	47.71	45.00	47.57	47.48	7.14%	2,261,057
Mar 4, 2026	45.50	45.73	44.14	44.40	44.31	0.32%	1,320,138
Mar 3, 2026	46.56	46.60	43.88	44.26	44.17	-2.27%	1,705,151
Mar 2, 2026	45.35	46.09	43.90	45.29	45.20	-4.73%	1,787,152
Feb 27, 2026	50.99	51.00	47.41	47.54	47.45	-2.98%	2,401,547
Feb 26, 2026	48.41	50.99	48.02	49.00	48.90	2.64%	4,097,669
Feb 25, 2026	46.80	48.17	43.42	47.74	47.65	11.05%	5,201,058
Feb 24, 2026	43.51	44.28	42.65	42.99	42.90	-3.67%	1,783,521
Feb 23, 2026	47.25	47.30	44.17	44.63	44.54	-5.24%	1,567,398
Feb 20, 2026	47.49	47.49	45.56	47.10	47.01	-3.80%	1,764,544
Feb 19, 2026	48.17	48.96	47.46	48.96	48.86	1.89%	1,410,704
Feb 18, 2026	47.52	48.22	46.76	48.05	47.95	1.50%	1,577,605
Feb 17, 2026	47.00	47.50	45.39	47.34	47.25	-1.60%	1,468,989
Feb 16, 2026	44.20	48.28	43.92	48.11	48.01	12.88%	1,609,658
Feb 13, 2026	45.00	45.04	40.59	42.62	42.54	-10.41%	4,043,182
Feb 12, 2026	48.95	49.59	46.98	47.57	47.48	-6.62%	1,691,882
Feb 11, 2026	50.35	50.94	49.35	50.94	50.84	0.69%	1,279,957
Feb 10, 2026	49.34	50.60	48.44	50.59	50.49	2.62%	1,530,589
Feb 9, 2026	49.50	50.18	48.57	49.30	49.20	3.57%	2,826,451
Feb 6, 2026	48.32	48.51	46.60	47.60	47.51	-4.65%	3,612,568
Feb 5, 2026	51.17	51.47	47.69	49.92	49.82	-2.60%	4,083,848
Feb 4, 2026	55.23	55.35	51.25	51.25	51.15	-10.68%	2,419,239
Feb 3, 2026	56.49	57.64	56.22	57.38	57.27	1.72%	1,069,996
Feb 2, 2026	57.42	57.50	56.01	56.41	56.30	-2.74%	1,183,194
Jan 30, 2026	58.98	59.19	58.00	58.00	57.89	-2.41%	1,580,658
Jan 29, 2026	60.95	61.28	59.12	59.43	59.31	-2.09%	941,339
Jan 28, 2026	62.81	63.07	60.43	60.70	60.58	-3.76%	881,027