WiseTech Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	40.60	41.61	39.68	40.38	40.38	-0.57%	2,246,241
Aug 28, 2026	40.50	42.02	40.20	40.61	40.61	2.68%	1,823,841
Aug 27, 2026	39.76	40.29	38.34	39.55	39.55	-3.28%	2,092,664
Aug 26, 2026	43.70	43.70	40.80	40.89	40.89	-10.07%	3,458,374
Aug 25, 2026	43.92	45.60	43.43	45.47	45.47	4.55%	1,772,470
Aug 24, 2026	42.81	44.01	42.32	43.49	43.49	2.74%	1,131,837
Aug 21, 2026	43.00	44.07	41.55	42.33	42.33	-1.99%	1,643,770
Aug 20, 2026	40.26	43.53	40.05	43.19	43.19	9.12%	2,011,669
Aug 19, 2026	43.20	44.18	37.57	39.58	39.58	-8.70%	4,280,737
Aug 18, 2026	42.00	43.72	41.68	43.35	43.35	2.56%	1,258,836
Aug 17, 2026	42.49	42.88	41.17	42.27	42.27	-2.56%	1,603,591
Aug 14, 2026	42.08	43.59	42.00	43.38	43.38	5.55%	1,684,677
Aug 13, 2026	40.70	41.49	40.47	41.10	41.10	1.68%	1,435,642
Aug 12, 2026	40.87	41.30	40.16	40.42	40.42	-1.03%	1,231,036
Aug 11, 2026	41.57	42.03	40.69	40.84	40.84	-0.51%	1,171,802
Aug 10, 2026	41.90	42.30	40.52	41.05	41.05	0.17%	1,349,810
Aug 7, 2026	39.44	41.80	38.68	40.98	40.98	4.27%	2,576,566
Aug 6, 2026	39.46	39.65	38.43	39.30	39.30	-1.53%	1,357,763
Aug 5, 2026	39.14	40.32	38.87	39.91	39.91	5.41%	1,913,711
Aug 4, 2026	37.30	38.08	37.06	37.86	37.86	3.05%	1,420,057
Aug 3, 2026	36.61	36.86	35.82	36.74	36.74	1.21%	828,043
Jul 31, 2026	36.96	37.39	35.49	36.30	36.30	-4.20%	2,316,279
Jul 30, 2026	36.00	38.00	35.40	37.89	37.89	6.67%	2,526,752
Jul 29, 2026	36.12	36.31	34.60	35.52	35.52	2.33%	2,610,376
Jul 28, 2026	32.96	34.88	32.78	34.71	34.71	8.06%	2,711,026
Jul 27, 2026	30.85	32.12	30.48	32.12	32.12	7.00%	1,958,741
Jul 24, 2026	30.73	30.78	29.87	30.02	30.02	-4.64%	2,534,110
Jul 23, 2026	32.96	33.09	31.48	31.48	31.48	-6.97%	3,091,622
Jul 22, 2026	33.47	34.10	33.01	33.84	33.84	-0.47%	2,019,418
Jul 21, 2026	34.20	34.28	33.37	34.00	34.00	0.86%	1,315,796
Jul 20, 2026	35.05	35.11	33.61	33.71	33.71	-3.55%	1,533,213
Jul 17, 2026	34.73	36.13	34.62	34.95	34.95	-0.09%	1,879,346
Jul 16, 2026	34.25	35.75	33.81	34.98	34.98	2.07%	1,714,692
Jul 15, 2026	35.01	35.45	33.97	34.27	34.27	-1.38%	1,004,405
Jul 14, 2026	33.17	35.02	33.03	34.75	34.75	4.29%	1,390,624
Jul 13, 2026	34.12	34.55	32.90	33.32	33.32	-2.00%	1,544,782
Jul 10, 2026	35.54	35.96	33.65	34.00	34.00	-1.82%	1,724,355
Jul 9, 2026	33.95	34.84	33.30	34.63	34.63	-0.06%	1,705,273
Jul 8, 2026	36.33	36.98	34.30	34.65	34.65	-7.28%	2,362,025
Jul 7, 2026	35.78	39.39	35.06	37.37	37.37	5.65%	3,297,784
Jul 6, 2026	32.77	35.77	32.64	35.37	35.37	7.31%	2,039,177
Jul 3, 2026	32.36	33.29	32.12	32.96	32.96	1.85%	1,198,086
Jul 2, 2026	33.60	33.60	31.90	32.36	32.36	-1.58%	1,974,367
Jul 1, 2026	33.48	33.83	32.86	32.88	32.88	-0.36%	1,579,520
Jun 30, 2026	34.18	34.46	32.67	33.00	33.00	-2.42%	2,600,770
Jun 29, 2026	32.99	33.82	32.53	33.82	33.82	7.19%	2,494,610
Jun 26, 2026	30.91	31.83	30.07	31.55	31.55	0.51%	4,617,258
Jun 25, 2026	32.78	33.55	31.08	31.39	31.39	-4.47%	4,583,435
Jun 24, 2026	29.88	34.12	29.84	32.86	32.86	14.26%	6,950,961
Jun 23, 2026	30.69	31.65	28.76	28.76	28.76	-4.39%	6,261,403