WiseTech Global Limited (ASX:WTC)
Australia · Delayed Price · Currency is AUD 116.34
-3.04 (-2.55%)
Aug 1, 2025, 4:10 PM AEST
WiseTech Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 117.92 | 118.32 | 116.68 | 116.73 | 116.73 | -2.22% | 219,132 |
| Jul 31, 2025 | 118.51 | 120.60 | 118.10 | 119.38 | 119.38 | 1.00% | 633,414 |
| Jul 30, 2025 | 119.63 | 119.93 | 117.83 | 118.20 | 118.20 | -1.69% | 433,221 |
| Jul 29, 2025 | 119.51 | 120.65 | 118.70 | 120.23 | 120.23 | -0.22% | 376,978 |
| Jul 28, 2025 | 119.00 | 120.84 | 119.00 | 120.50 | 120.50 | 0.28% | 228,334 |
| Jul 25, 2025 | 119.06 | 120.39 | 118.16 | 120.16 | 120.16 | 0.18% | 336,752 |
| Jul 24, 2025 | 120.97 | 121.31 | 119.48 | 119.94 | 119.94 | -0.07% | 420,727 |
| Jul 23, 2025 | 117.66 | 120.09 | 116.80 | 120.03 | 120.03 | 0.82% | 606,642 |
| Jul 22, 2025 | 117.40 | 119.39 | 116.55 | 119.05 | 119.05 | 1.40% | 631,919 |
| Jul 21, 2025 | 115.35 | 117.41 | 114.77 | 117.41 | 117.41 | 1.94% | 520,890 |
| Jul 18, 2025 | 114.29 | 115.50 | 113.63 | 115.18 | 115.18 | 1.18% | 405,093 |
| Jul 17, 2025 | 114.50 | 114.50 | 112.25 | 113.84 | 113.84 | 0.44% | 464,029 |
| Jul 16, 2025 | 112.35 | 113.71 | 111.21 | 113.34 | 113.34 | 0.61% | 315,989 |
| Jul 15, 2025 | 112.87 | 113.58 | 111.39 | 112.65 | 112.65 | 1.76% | 337,599 |
| Jul 14, 2025 | 112.13 | 112.91 | 110.24 | 110.70 | 110.70 | -1.30% | 329,336 |
| Jul 11, 2025 | 113.73 | 114.47 | 111.75 | 112.16 | 112.16 | -0.14% | 382,122 |
| Jul 10, 2025 | 114.00 | 114.20 | 111.66 | 112.32 | 112.32 | -0.08% | 311,919 |
| Jul 9, 2025 | 113.15 | 114.17 | 112.41 | 112.41 | 112.41 | -0.45% | 427,686 |
| Jul 8, 2025 | 112.27 | 114.99 | 112.05 | 112.92 | 112.92 | 0.44% | 469,399 |
| Jul 7, 2025 | 112.81 | 113.41 | 111.66 | 112.42 | 112.42 | 0.29% | 276,170 |
| Jul 4, 2025 | 110.90 | 112.99 | 110.50 | 112.10 | 112.10 | 1.10% | 382,540 |
| Jul 3, 2025 | 108.59 | 111.67 | 108.59 | 110.88 | 110.88 | 1.20% | 395,217 |
| Jul 2, 2025 | 108.10 | 109.76 | 107.79 | 109.57 | 109.57 | 1.46% | 581,779 |
| Jul 1, 2025 | 109.46 | 110.35 | 107.00 | 107.99 | 107.99 | -0.95% | 528,601 |
| Jun 30, 2025 | 109.00 | 109.99 | 108.71 | 109.03 | 109.03 | 0.29% | 620,027 |
| Jun 27, 2025 | 108.55 | 109.92 | 107.84 | 108.71 | 108.71 | 0.99% | 429,279 |
| Jun 26, 2025 | 109.39 | 109.76 | 107.50 | 107.64 | 107.64 | -0.64% | 421,482 |
| Jun 25, 2025 | 109.46 | 109.67 | 107.19 | 108.33 | 108.33 | -0.38% | 396,509 |
| Jun 24, 2025 | 108.08 | 110.48 | 108.08 | 108.74 | 108.74 | 2.45% | 447,503 |
| Jun 23, 2025 | 106.32 | 106.67 | 103.80 | 106.14 | 106.14 | -1.03% | 355,263 |
| Jun 20, 2025 | 106.97 | 108.15 | 106.78 | 107.24 | 107.24 | 0.33% | 1,003,436 |
| Jun 19, 2025 | 106.51 | 108.43 | 106.25 | 106.89 | 106.89 | -1.87% | 1,015,910 |
| Jun 18, 2025 | 107.24 | 110.99 | 107.06 | 108.93 | 108.93 | 1.45% | 539,623 |
| Jun 17, 2025 | 107.29 | 108.62 | 106.38 | 107.37 | 107.37 | 0.20% | 483,275 |
| Jun 16, 2025 | 103.94 | 107.72 | 103.10 | 107.16 | 107.16 | 1.68% | 531,838 |
| Jun 13, 2025 | 108.20 | 108.20 | 103.65 | 105.39 | 105.39 | -2.42% | 528,350 |
| Jun 12, 2025 | 107.78 | 109.29 | 106.98 | 108.00 | 108.00 | 0.45% | 491,745 |
| Jun 11, 2025 | 109.68 | 109.74 | 107.52 | 107.52 | 107.52 | -0.45% | 393,238 |
| Jun 10, 2025 | 105.50 | 108.01 | 105.13 | 108.01 | 108.01 | 2.36% | 659,596 |
| Jun 6, 2025 | 106.74 | 107.33 | 105.31 | 105.52 | 105.52 | -0.97% | 430,178 |
| Jun 5, 2025 | 106.64 | 108.08 | 106.55 | 106.55 | 106.55 | 0.04% | 407,078 |
| Jun 4, 2025 | 106.00 | 106.65 | 105.01 | 106.51 | 106.51 | 1.07% | 669,235 |
| Jun 3, 2025 | 104.99 | 106.62 | 104.94 | 105.38 | 105.38 | 0.67% | 466,459 |
| Jun 2, 2025 | 107.91 | 108.20 | 104.55 | 104.68 | 104.68 | -2.31% | 530,551 |
| May 30, 2025 | 107.17 | 107.74 | 104.89 | 107.15 | 107.15 | -1.49% | 2,874,878 |
| May 29, 2025 | 108.00 | 109.12 | 107.53 | 108.77 | 108.77 | 1.18% | 504,125 |
| May 28, 2025 | 108.79 | 109.17 | 107.10 | 107.50 | 107.50 | 0.40% | 840,278 |
| May 27, 2025 | 106.81 | 108.23 | 105.57 | 107.07 | 107.07 | 2.21% | 875,283 |
| May 26, 2025 | 103.06 | 106.71 | 102.02 | 104.75 | 104.75 | 4.70% | 1,075,957 |
| May 23, 2025 | 100.00 | 100.57 | 99.15 | 100.05 | 100.05 | 1.33% | 283,624 |