WiseTech Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	39.40	39.91	38.74	38.82	-	1.62%	146,980
May 18, 2026	38.46	39.50	37.86	38.20	38.20	0.50%	1,193,475
May 15, 2026	37.63	38.64	37.24	38.01	38.01	3.65%	1,526,475
May 14, 2026	37.72	37.97	36.34	36.67	36.67	-4.83%	3,173,011
May 13, 2026	38.81	39.31	37.76	38.53	38.53	-3.19%	2,033,555
May 12, 2026	41.26	41.37	39.76	39.80	39.80	-5.87%	1,530,243
May 11, 2026	41.77	42.74	40.84	42.28	42.28	0.02%	1,232,370
May 8, 2026	44.00	44.36	42.06	42.27	42.27	-4.63%	1,885,862
May 7, 2026	44.27	45.50	43.25	44.32	44.32	-0.94%	2,026,134
May 6, 2026	45.30	46.93	44.43	44.74	44.74	-2.21%	1,820,532
May 5, 2026	44.60	47.00	44.52	45.75	45.75	5.22%	1,975,930
May 4, 2026	44.11	44.74	42.38	43.48	43.48	-0.57%	1,082,050
May 1, 2026	43.63	44.15	43.13	43.73	43.73	2.36%	842,507
Apr 30, 2026	41.80	44.21	41.32	42.72	42.72	3.41%	1,548,890
Apr 29, 2026	41.91	43.21	41.27	41.31	41.31	-2.16%	1,046,999
Apr 28, 2026	43.15	43.28	42.22	42.22	42.22	-1.91%	940,488
Apr 27, 2026	44.45	44.49	42.66	43.04	43.04	-3.15%	1,065,647
Apr 24, 2026	42.80	44.50	42.56	44.44	44.44	0.14%	1,163,605
Apr 23, 2026	44.80	45.54	43.93	44.38	44.38	-3.08%	1,425,575
Apr 22, 2026	46.02	46.29	44.91	45.79	45.79	0.44%	1,001,412
Apr 21, 2026	46.25	47.19	45.51	45.59	45.59	0.22%	890,542
Apr 20, 2026	45.60	46.62	45.37	45.49	45.49	-1.49%	1,377,197
Apr 17, 2026	45.34	46.81	44.65	46.18	46.18	2.85%	2,376,926
Apr 16, 2026	41.95	44.90	41.80	44.90	44.90	12.36%	2,920,914
Apr 15, 2026	39.97	40.48	39.04	39.96	39.96	3.63%	1,010,525
Apr 14, 2026	39.20	39.74	38.52	38.56	38.56	3.77%	1,493,495
Apr 13, 2026	36.50	37.39	35.91	37.16	37.16	-1.25%	1,468,772
Apr 10, 2026	36.61	38.32	36.52	37.63	37.63	-2.56%	2,427,771
Apr 9, 2026	41.66	41.69	38.57	38.62	38.62	-10.91%	3,209,113
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%	1,421,312
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%	1,807,135
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%	2,930,666
Mar 19, 2026	43.06	43.13	41.47	41.47	41.47	-7.02%	1,963,473
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%	1,101,335
Mar 16, 2026	48.10	48.30	46.50	46.63	46.63	-1.98%	916,823
Mar 13, 2026	46.56	47.95	46.30	47.57	47.57	-0.81%	1,202,237
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