WiseTech Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	36.18	36.18	36.18	36.18	36.13	0.50%	236
Mar 6, 2026	35.00	36.00	35.00	36.00	35.95	2.86%	1,235
Mar 5, 2026	32.50	35.00	30.60	35.00	34.95	7.69%	2,068
Mar 4, 2026	32.50	32.50	32.50	32.50	32.45	-7.14%	1,182
Feb 26, 2026	35.00	35.00	35.00	35.00	34.95	2.94%	134
Feb 25, 2026	34.00	34.00	34.00	34.00	33.95	9.08%	700
Feb 24, 2026	31.00	31.17	31.00	31.17	31.12	-8.32%	492
Feb 23, 2026	34.00	34.00	34.00	34.00	33.95	-1.45%	282
Feb 20, 2026	34.50	34.50	34.50	34.50	34.45	-1.57%	326
Feb 19, 2026	35.05	35.05	35.05	35.05	35.00	5.64%	370
Feb 17, 2026	33.18	33.18	33.18	33.18	33.13	4.75%	216
Feb 13, 2026	32.95	32.95	30.01	31.68	31.63	-10.88%	964
Feb 12, 2026	35.54	35.54	35.54	35.54	35.49	2.73%	209
Feb 6, 2026	34.60	34.60	34.60	34.60	34.55	-3.11%	365
Feb 5, 2026	35.71	35.71	35.71	35.71	35.66	3.22%	392
Feb 4, 2026	34.60	34.60	34.60	34.60	34.54	-15.62%	132
Jan 30, 2026	41.40	42.02	41.00	41.00	40.94	-10.87%	644
Jan 27, 2026	46.00	46.00	46.00	46.00	45.93	3.81%	417
Jan 21, 2026	42.70	44.31	42.70	44.31	44.24	-3.53%	336
Jan 16, 2026	46.46	46.46	45.93	45.93	45.86	0.95%	515
Jan 8, 2026	45.50	45.50	45.50	45.50	45.43	0.22%	100
Jan 7, 2026	45.20	45.40	45.20	45.40	45.33	-	513
Dec 17, 2025	45.40	45.40	45.40	45.40	45.33	0.08%	344
Dec 16, 2025	45.37	45.37	45.37	45.37	45.30	-7.61%	218
Dec 3, 2025	49.10	49.10	49.10	49.10	49.03	9.45%	208
Dec 1, 2025	44.86	44.86	44.86	44.86	44.79	1.28%	1,040
Nov 25, 2025	44.30	44.30	44.30	44.30	44.23	4.59%	1,068
Nov 21, 2025	42.35	42.35	42.35	42.35	42.29	1.80%	147
Nov 20, 2025	42.35	42.35	41.60	41.60	41.54	1.61%	533
Nov 19, 2025	41.00	41.00	40.94	40.94	40.88	-1.59%	915
Nov 18, 2025	41.60	41.60	41.60	41.60	41.54	4.58%	205
Nov 14, 2025	42.12	42.12	39.78	39.78	39.72	-11.60%	1,288
Nov 12, 2025	45.00	45.00	45.00	45.00	44.93	-2.09%	136
Nov 11, 2025	45.96	45.96	45.96	45.96	45.89	4.36%	332
Nov 6, 2025	44.04	44.04	44.04	44.04	43.97	-8.12%	146
Nov 3, 2025	47.00	47.93	47.00	47.93	47.86	4.54%	1,902
Oct 31, 2025	45.85	45.85	45.85	45.85	45.78	-3.41%	220
Oct 28, 2025	46.36	47.47	46.36	47.47	47.39	-12.48%	520
Oct 27, 2025	54.24	54.24	54.24	54.24	54.15	-2.63%	831
Oct 24, 2025	54.53	55.70	54.53	55.70	55.62	2.21%	871
Oct 22, 2025	54.50	54.50	54.50	54.50	54.41	-4.16%	114
Oct 21, 2025	53.16	56.86	53.16	56.86	56.77	4.28%	270
Oct 16, 2025	54.53	54.53	54.53	54.53	54.44	2.31%	411
Oct 14, 2025	53.30	53.30	53.30	53.30	53.21	-2.88%	165
Oct 10, 2025	54.88	54.88	54.88	54.88	54.79	-2.76%	163
Oct 8, 2025	56.44	56.44	56.44	56.44	56.35	2.03%	139
Oct 7, 2025	56.22	56.47	55.31	55.31	55.23	-5.06%	34,107
Oct 6, 2025	58.02	58.26	58.02	58.26	58.17	-2.35%	28,455
Oct 3, 2025	59.67	59.67	59.67	59.67	59.58	0.16%	168
Sep 30, 2025	59.57	59.57	59.57	59.57	59.48	-6.25%	333