WiseTech Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	50.99	51.00	47.41	47.54	47.54	-2.98%	2,359,636
Feb 26, 2026	48.41	50.99	48.02	49.00	49.00	2.64%	3,637,184
Feb 25, 2026	46.80	48.17	43.42	47.74	47.74	11.05%	5,191,058
Feb 24, 2026	43.51	44.28	42.65	42.99	42.99	-3.67%	1,778,162
Feb 23, 2026	47.25	47.30	44.17	44.63	44.63	-5.24%	1,542,398
Feb 20, 2026	47.49	47.49	45.56	47.10	47.10	-3.80%	1,764,544
Feb 19, 2026	48.17	48.96	47.46	48.96	48.96	1.89%	1,395,409
Feb 18, 2026	47.52	48.22	46.76	48.05	48.05	1.50%	1,577,605
Feb 17, 2026	47.00	47.50	45.39	47.34	47.34	-1.60%	1,448,989
Feb 16, 2026	44.20	48.28	43.92	48.11	48.11	12.88%	1,609,658
Feb 13, 2026	45.00	45.04	40.59	42.62	42.62	-10.41%	4,006,429
Feb 12, 2026	48.95	49.59	46.98	47.57	47.57	-6.62%	1,691,882
Feb 11, 2026	50.35	50.94	49.35	50.94	50.94	0.69%	1,275,917
Feb 10, 2026	49.34	50.60	48.44	50.59	50.59	2.62%	1,334,753
Feb 9, 2026	49.50	50.18	48.57	49.30	49.30	3.57%	2,826,451
Feb 6, 2026	48.32	48.51	46.60	47.60	47.60	-4.65%	3,612,568
Feb 5, 2026	51.17	51.47	47.69	49.92	49.92	-2.60%	4,083,789
Feb 4, 2026	55.23	55.35	51.25	51.25	51.25	-10.68%	2,416,999
Feb 3, 2026	56.49	57.64	56.22	57.38	57.38	1.72%	1,067,973
Feb 2, 2026	57.42	57.50	56.01	56.41	56.41	-2.74%	1,179,768
Jan 30, 2026	58.98	59.19	58.00	58.00	58.00	-2.41%	1,573,612
Jan 29, 2026	60.95	61.28	59.12	59.43	59.43	-2.09%	939,369
Jan 28, 2026	62.81	63.07	60.43	60.70	60.70	-3.76%	878,939
Jan 27, 2026	62.40	63.29	61.58	63.07	63.07	1.91%	712,396
Jan 23, 2026	61.45	63.59	61.30	61.89	61.89	0.28%	1,240,681
Jan 22, 2026	62.55	63.11	61.31	61.72	61.72	-0.48%	1,061,624
Jan 21, 2026	62.40	62.79	61.48	62.02	62.02	-2.36%	1,030,607
Jan 20, 2026	63.58	64.46	63.20	63.52	63.52	-0.86%	732,434
Jan 19, 2026	66.42	66.72	63.25	64.07	64.07	-4.40%	1,016,940
Jan 16, 2026	66.38	67.77	65.91	67.02	67.02	0.43%	648,560
Jan 15, 2026	66.90	68.03	66.25	66.73	66.73	-1.04%	771,591
Jan 14, 2026	66.94	67.90	66.40	67.43	67.43	0.48%	567,185
Jan 13, 2026	67.50	68.70	67.09	67.11	67.11	-0.27%	739,345
Jan 12, 2026	67.30	67.65	66.70	67.29	67.29	0.42%	595,648
Jan 9, 2026	68.61	68.89	66.82	67.01	67.01	-1.86%	608,296
Jan 8, 2026	67.64	69.00	67.16	68.28	68.28	2.22%	678,879
Jan 7, 2026	65.68	67.64	65.40	66.80	66.80	1.98%	769,118
Jan 6, 2026	66.37	66.97	65.29	65.50	65.50	-1.31%	730,627
Jan 5, 2026	68.95	69.24	65.33	66.37	66.37	-3.18%	946,998
Jan 2, 2026	68.49	69.10	68.00	68.55	68.55	0.13%	343,075
Dec 31, 2025	67.82	68.46	67.79	68.46	68.46	0.94%	541,928
Dec 30, 2025	68.11	68.99	67.58	67.82	67.82	-0.37%	472,214
Dec 29, 2025	68.87	68.99	67.61	68.07	68.07	-1.02%	505,742
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