WiseTech Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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