WiseTech Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	32.50	34.08	32.27	33.63	33.63	4.25%	1,861,790
Oct 8, 2026	32.00	32.59	31.50	32.26	32.26	0.53%	1,012,318
Oct 7, 2026	32.10	32.28	31.69	32.09	32.09	0.60%	1,848,244
Oct 6, 2026	33.10	33.12	31.67	31.90	31.90	-2.54%	1,610,144
Oct 5, 2026	33.00	33.30	32.16	32.73	32.73	-2.09%	1,304,288
Oct 2, 2026	31.85	33.55	31.85	33.43	33.43	6.67%	1,679,065
Oct 1, 2026	32.55	32.77	31.22	31.34	31.34	-3.45%	1,359,564
Sep 30, 2026	33.00	33.47	32.46	32.46	32.46	-1.16%	2,481,213
Sep 29, 2026	31.67	32.99	31.46	32.84	32.84	3.11%	1,431,330
Sep 28, 2026	31.33	32.09	31.02	31.85	31.85	1.66%	1,214,708
Sep 25, 2026	32.10	32.19	31.09	31.33	31.33	-2.25%	1,364,659
Sep 24, 2026	32.00	32.30	31.58	32.05	32.05	-0.90%	1,366,917
Sep 23, 2026	32.48	32.77	31.98	32.34	32.34	-1.04%	1,339,164
Sep 22, 2026	32.20	33.41	32.13	32.68	32.68	2.86%	1,427,061
Sep 21, 2026	31.92	32.05	31.13	31.77	31.77	-0.90%	1,387,820
Sep 18, 2026	32.10	32.30	31.46	32.06	32.06	0.53%	5,459,002
Sep 17, 2026	32.35	32.52	31.81	31.89	31.89	-1.18%	1,358,222
Sep 16, 2026	33.10	33.26	31.88	32.27	32.27	-2.36%	1,392,623
Sep 15, 2026	33.11	34.12	32.45	33.05	33.05	1.88%	2,140,334
Sep 14, 2026	32.90	33.45	32.02	32.44	32.44	-0.76%	1,735,745
Sep 11, 2026	33.12	33.33	32.57	32.69	32.69	-3.42%	1,447,800
Sep 10, 2026	34.12	34.67	33.71	33.97	33.85	-1.62%	1,373,351
Sep 9, 2026	34.97	35.35	34.34	34.53	34.40	-2.04%	1,597,369
Sep 8, 2026	36.24	36.25	35.13	35.25	35.12	-2.79%	1,215,466
Sep 7, 2026	36.51	36.52	36.02	36.26	36.13	-3.79%	1,560,304
Sep 4, 2026	37.85	38.01	36.95	37.69	37.55	2.53%	1,362,305
Sep 3, 2026	37.95	37.97	36.76	36.76	36.63	-2.36%	1,439,109
Sep 2, 2026	38.60	38.92	37.33	37.65	37.51	-5.16%	1,723,646
Sep 1, 2026	40.50	40.74	39.33	39.70	39.56	-1.68%	1,255,639
Aug 31, 2026	40.60	41.61	39.68	40.38	40.23	-0.57%	2,310,983
Aug 28, 2026	40.50	42.02	40.20	40.61	40.46	2.68%	1,823,841
Aug 27, 2026	39.76	40.29	38.34	39.55	39.41	-3.28%	2,092,664
Aug 26, 2026	43.70	43.70	40.80	40.89	40.74	-10.07%	3,458,374
Aug 25, 2026	43.92	45.60	43.43	45.47	45.31	4.55%	1,772,470
Aug 24, 2026	42.81	44.01	42.32	43.49	43.33	2.74%	1,131,951
Aug 21, 2026	43.00	44.07	41.55	42.33	42.18	-1.99%	1,646,987
Aug 20, 2026	40.26	43.53	40.05	43.19	43.03	9.12%	2,011,669
Aug 19, 2026	43.20	44.18	37.57	39.58	39.44	-8.70%	4,281,162
Aug 18, 2026	42.00	43.72	41.68	43.35	43.19	2.56%	1,258,836
Aug 17, 2026	42.49	42.88	41.17	42.27	42.12	-2.56%	1,606,411
Aug 14, 2026	42.08	43.59	42.00	43.38	43.22	5.55%	1,687,115
Aug 13, 2026	40.70	41.49	40.47	41.10	40.95	1.68%	1,443,244
Aug 12, 2026	40.87	41.30	40.16	40.42	40.27	-1.03%	1,231,036
Aug 11, 2026	41.57	42.03	40.69	40.84	40.69	-0.51%	1,171,802
Aug 10, 2026	41.90	42.30	40.52	41.05	40.90	0.17%	1,349,810
Aug 7, 2026	39.44	41.80	38.68	40.98	40.83	4.27%	2,576,566
Aug 6, 2026	39.46	39.65	38.43	39.30	39.16	-1.53%	1,358,393
Aug 5, 2026	39.14	40.32	38.87	39.91	39.77	5.41%	1,916,227
Aug 4, 2026	37.30	38.08	37.06	37.86	37.72	3.05%	1,734,595
Aug 3, 2026	36.61	36.86	35.82	36.74	36.61	1.21%	828,043