WiseTech Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	40.30	40.65	39.60	39.81	39.81	-0.82%	910,351
Jun 4, 2026	39.66	40.52	39.30	40.14	40.14	-2.93%	888,760
Jun 3, 2026	41.50	41.95	39.91	41.35	41.35	-2.08%	1,706,491
Jun 2, 2026	40.47	42.46	40.07	42.23	42.23	7.87%	2,510,863
Jun 1, 2026	36.30	39.38	36.30	39.15	39.15	8.72%	2,362,436
May 29, 2026	36.36	36.77	35.86	36.01	36.01	-0.99%	3,523,937
May 28, 2026	36.20	37.21	36.07	36.37	36.37	-1.52%	1,188,664
May 27, 2026	36.01	37.14	35.82	36.93	36.93	1.43%	1,024,288
May 26, 2026	37.61	37.94	36.14	36.41	36.41	-2.57%	1,047,249
May 25, 2026	37.00	37.65	36.41	37.37	37.37	0.75%	1,027,968
May 22, 2026	37.40	37.76	36.80	37.09	37.09	-1.44%	1,183,612
May 21, 2026	38.50	38.55	37.39	37.63	37.63	-0.50%	1,016,443
May 20, 2026	38.25	38.99	37.46	37.82	37.82	-0.79%	959,846
May 19, 2026	39.40	39.91	37.92	38.12	38.12	-0.21%	1,049,225
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