WiseTech Global Limited (ASX:WTC)
Australia
· Delayed Price · Currency is AUD 52.72
+5.15 (10.83%)
At close: Mar 6, 2026
WiseTech Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.10 | 52.72 | 47.95 | 52.72 | 52.72 | 10.83% | 2,945,495 |
| Mar 5, 2026 | 45.50 | 47.71 | 45.00 | 47.57 | 47.57 | 7.14% | 2,110,639 |
| Mar 4, 2026 | 45.50 | 45.73 | 44.14 | 44.40 | 44.40 | 0.32% | 1,311,648 |
| Mar 3, 2026 | 46.56 | 46.60 | 43.88 | 44.26 | 44.26 | -2.27% | 1,697,985 |
| Mar 2, 2026 | 45.35 | 46.09 | 43.90 | 45.29 | 45.29 | -4.73% | 1,787,152 |
| Feb 27, 2026 | 50.99 | 51.00 | 47.41 | 47.54 | 47.54 | -2.98% | 2,359,636 |
| Feb 26, 2026 | 48.41 | 50.99 | 48.02 | 49.00 | 49.00 | 2.64% | 3,637,184 |
| Feb 25, 2026 | 46.80 | 48.17 | 43.42 | 47.74 | 47.74 | 11.05% | 5,191,058 |
| Feb 24, 2026 | 43.51 | 44.28 | 42.65 | 42.99 | 42.99 | -3.67% | 1,778,162 |
| Feb 23, 2026 | 47.25 | 47.30 | 44.17 | 44.63 | 44.63 | -5.24% | 1,542,398 |
| Feb 20, 2026 | 47.49 | 47.49 | 45.56 | 47.10 | 47.10 | -3.80% | 1,764,544 |
| Feb 19, 2026 | 48.17 | 48.96 | 47.46 | 48.96 | 48.96 | 1.89% | 1,395,409 |
| Feb 18, 2026 | 47.52 | 48.22 | 46.76 | 48.05 | 48.05 | 1.50% | 1,577,605 |
| Feb 17, 2026 | 47.00 | 47.50 | 45.39 | 47.34 | 47.34 | -1.60% | 1,448,989 |
| Feb 16, 2026 | 44.20 | 48.28 | 43.92 | 48.11 | 48.11 | 12.88% | 1,609,658 |
| Feb 13, 2026 | 45.00 | 45.04 | 40.59 | 42.62 | 42.62 | -10.41% | 4,006,429 |
| Feb 12, 2026 | 48.95 | 49.59 | 46.98 | 47.57 | 47.57 | -6.62% | 1,691,882 |
| Feb 11, 2026 | 50.35 | 50.94 | 49.35 | 50.94 | 50.94 | 0.69% | 1,275,917 |
| Feb 10, 2026 | 49.34 | 50.60 | 48.44 | 50.59 | 50.59 | 2.62% | 1,334,753 |
| Feb 9, 2026 | 49.50 | 50.18 | 48.57 | 49.30 | 49.30 | 3.57% | 2,826,451 |
| Feb 6, 2026 | 48.32 | 48.51 | 46.60 | 47.60 | 47.60 | -4.65% | 3,612,568 |
| Feb 5, 2026 | 51.17 | 51.47 | 47.69 | 49.92 | 49.92 | -2.60% | 4,083,789 |
| Feb 4, 2026 | 55.23 | 55.35 | 51.25 | 51.25 | 51.25 | -10.68% | 2,416,999 |
| Feb 3, 2026 | 56.49 | 57.64 | 56.22 | 57.38 | 57.38 | 1.72% | 1,067,973 |
| Feb 2, 2026 | 57.42 | 57.50 | 56.01 | 56.41 | 56.41 | -2.74% | 1,179,768 |
| Jan 30, 2026 | 58.98 | 59.19 | 58.00 | 58.00 | 58.00 | -2.41% | 1,573,612 |
| Jan 29, 2026 | 60.95 | 61.28 | 59.12 | 59.43 | 59.43 | -2.09% | 939,369 |
| Jan 28, 2026 | 62.81 | 63.07 | 60.43 | 60.70 | 60.70 | -3.76% | 878,939 |
| Jan 27, 2026 | 62.40 | 63.29 | 61.58 | 63.07 | 63.07 | 1.91% | 712,396 |
| Jan 23, 2026 | 61.45 | 63.59 | 61.30 | 61.89 | 61.89 | 0.28% | 1,240,681 |
| Jan 22, 2026 | 62.55 | 63.11 | 61.31 | 61.72 | 61.72 | -0.48% | 1,061,624 |
| Jan 21, 2026 | 62.40 | 62.79 | 61.48 | 62.02 | 62.02 | -2.36% | 1,030,607 |
| Jan 20, 2026 | 63.58 | 64.46 | 63.20 | 63.52 | 63.52 | -0.86% | 732,434 |
| Jan 19, 2026 | 66.42 | 66.72 | 63.25 | 64.07 | 64.07 | -4.40% | 1,016,940 |
| Jan 16, 2026 | 66.38 | 67.77 | 65.91 | 67.02 | 67.02 | 0.43% | 648,560 |
| Jan 15, 2026 | 66.90 | 68.03 | 66.25 | 66.73 | 66.73 | -1.04% | 771,591 |
| Jan 14, 2026 | 66.94 | 67.90 | 66.40 | 67.43 | 67.43 | 0.48% | 567,185 |
| Jan 13, 2026 | 67.50 | 68.70 | 67.09 | 67.11 | 67.11 | -0.27% | 739,345 |
| Jan 12, 2026 | 67.30 | 67.65 | 66.70 | 67.29 | 67.29 | 0.42% | 595,648 |
| Jan 9, 2026 | 68.61 | 68.89 | 66.82 | 67.01 | 67.01 | -1.86% | 608,296 |
| Jan 8, 2026 | 67.64 | 69.00 | 67.16 | 68.28 | 68.28 | 2.22% | 678,879 |
| Jan 7, 2026 | 65.68 | 67.64 | 65.40 | 66.80 | 66.80 | 1.98% | 769,118 |
| Jan 6, 2026 | 66.37 | 66.97 | 65.29 | 65.50 | 65.50 | -1.31% | 730,627 |
| Jan 5, 2026 | 68.95 | 69.24 | 65.33 | 66.37 | 66.37 | -3.18% | 946,998 |
| Jan 2, 2026 | 68.49 | 69.10 | 68.00 | 68.55 | 68.55 | 0.13% | 343,075 |
| Dec 31, 2025 | 67.82 | 68.46 | 67.79 | 68.46 | 68.46 | 0.94% | 541,928 |
| Dec 30, 2025 | 68.11 | 68.99 | 67.58 | 67.82 | 67.82 | -0.37% | 472,214 |
| Dec 29, 2025 | 68.87 | 68.99 | 67.61 | 68.07 | 68.07 | -1.02% | 505,742 |
| Dec 24, 2025 | 68.37 | 68.96 | 67.51 | 68.77 | 68.77 | 0.04% | 384,206 |
| Dec 23, 2025 | 67.40 | 68.97 | 66.91 | 68.74 | 68.74 | 2.25% | 647,643 |
| Dec 22, 2025 | 70.64 | 70.75 | 66.85 | 67.23 | 67.23 | -4.20% | 4,119,529 |
| Dec 19, 2025 | 69.99 | 70.73 | 69.21 | 70.18 | 70.18 | 3.15% | 1,860,090 |
| Dec 18, 2025 | 65.62 | 68.38 | 65.51 | 68.04 | 68.04 | 1.55% | 947,371 |
| Dec 17, 2025 | 68.51 | 68.78 | 66.69 | 67.00 | 67.00 | -2.06% | 841,266 |
| Dec 16, 2025 | 69.40 | 70.27 | 68.29 | 68.41 | 68.41 | -2.98% | 765,405 |
| Dec 15, 2025 | 70.11 | 70.85 | 69.45 | 70.51 | 70.51 | -0.65% | 637,345 |
| Dec 12, 2025 | 71.80 | 72.27 | 70.97 | 70.97 | 70.97 | -0.03% | 577,181 |
| Dec 11, 2025 | 73.43 | 73.85 | 70.70 | 70.99 | 70.99 | -2.19% | 755,367 |
| Dec 10, 2025 | 74.15 | 74.33 | 72.23 | 72.58 | 72.58 | -1.93% | 711,635 |
| Dec 9, 2025 | 73.15 | 75.04 | 72.90 | 74.01 | 74.01 | 0.18% | 546,629 |
| Dec 8, 2025 | 73.57 | 74.91 | 73.24 | 73.88 | 73.88 | 0.76% | 693,038 |
| Dec 5, 2025 | 73.95 | 74.99 | 72.86 | 73.32 | 73.32 | -0.65% | 737,129 |
| Dec 4, 2025 | 74.24 | 76.29 | 72.91 | 73.80 | 73.80 | 1.68% | 1,556,219 |
| Dec 3, 2025 | 70.80 | 73.06 | 69.62 | 72.58 | 72.58 | 4.51% | 1,193,878 |
| Dec 2, 2025 | 71.75 | 71.75 | 69.29 | 69.45 | 69.45 | -2.33% | 970,621 |
| Dec 1, 2025 | 73.79 | 74.54 | 71.11 | 71.11 | 71.11 | -2.62% | 1,188,439 |
| Nov 28, 2025 | 70.72 | 73.92 | 70.21 | 73.02 | 73.02 | 4.73% | 1,876,250 |
| Nov 27, 2025 | 66.15 | 70.23 | 66.10 | 69.72 | 69.72 | 6.85% | 990,465 |
| Nov 26, 2025 | 67.70 | 67.89 | 65.22 | 65.25 | 65.25 | -1.20% | 804,459 |
| Nov 25, 2025 | 69.33 | 69.33 | 65.72 | 66.04 | 66.04 | -1.49% | 1,070,861 |
| Nov 24, 2025 | 67.50 | 69.35 | 66.77 | 67.04 | 67.04 | 1.95% | 1,749,962 |
| Nov 21, 2025 | 62.05 | 68.16 | 61.50 | 65.76 | 65.76 | 2.41% | 1,464,017 |
| Nov 20, 2025 | 64.45 | 66.25 | 64.09 | 64.21 | 64.21 | 2.12% | 1,093,672 |
| Nov 19, 2025 | 63.15 | 63.80 | 62.15 | 62.88 | 62.88 | 0.40% | 1,050,763 |
| Nov 18, 2025 | 63.67 | 64.00 | 61.49 | 62.63 | 62.63 | -4.61% | 1,415,679 |
| Nov 17, 2025 | 66.10 | 66.10 | 64.53 | 65.66 | 65.66 | 1.16% | 673,429 |
| Nov 14, 2025 | 65.58 | 66.07 | 64.77 | 64.91 | 64.91 | -4.56% | 1,083,599 |
| Nov 13, 2025 | 69.79 | 70.24 | 67.75 | 68.01 | 68.01 | -2.13% | 1,491,377 |
| Nov 12, 2025 | 69.50 | 70.26 | 68.97 | 69.49 | 69.49 | -0.81% | 726,843 |
| Nov 11, 2025 | 71.14 | 71.82 | 69.56 | 70.06 | 70.06 | -0.27% | 918,474 |
| Nov 10, 2025 | 66.80 | 70.58 | 66.00 | 70.25 | 70.25 | 6.17% | 1,254,738 |
| Nov 7, 2025 | 67.68 | 67.72 | 66.11 | 66.17 | 66.17 | -2.65% | 1,257,612 |
| Nov 6, 2025 | 68.01 | 69.90 | 67.39 | 67.97 | 67.97 | 0.62% | 1,371,297 |
| Nov 5, 2025 | 67.13 | 68.11 | 66.73 | 67.55 | 67.55 | -1.40% | 876,821 |
| Nov 4, 2025 | 69.55 | 71.25 | 68.43 | 68.51 | 68.51 | -1.50% | 840,218 |
| Nov 3, 2025 | 68.80 | 69.95 | 68.20 | 69.55 | 69.55 | 0.62% | 1,308,115 |
| Oct 31, 2025 | 70.61 | 71.38 | 69.12 | 69.12 | 69.12 | -1.78% | 1,177,004 |
| Oct 30, 2025 | 72.00 | 72.24 | 70.37 | 70.37 | 70.37 | -2.56% | 1,362,849 |
| Oct 29, 2025 | 71.80 | 73.04 | 70.63 | 72.22 | 72.22 | 0.98% | 1,362,436 |
| Oct 28, 2025 | 79.09 | 79.09 | 70.13 | 71.52 | 71.52 | -15.88% | 3,200,599 |
| Oct 27, 2025 | 86.64 | 86.92 | 84.76 | 85.02 | 85.02 | -0.64% | 741,630 |
| Oct 24, 2025 | 84.35 | 86.41 | 84.10 | 85.57 | 85.57 | 2.97% | 963,519 |
| Oct 23, 2025 | 83.34 | 84.20 | 82.55 | 83.10 | 83.10 | -1.54% | 601,194 |
| Oct 22, 2025 | 84.00 | 84.40 | 82.88 | 84.40 | 84.40 | 0.27% | 831,170 |
| Oct 21, 2025 | 82.90 | 85.28 | 82.74 | 84.17 | 84.17 | 1.43% | 737,959 |
| Oct 20, 2025 | 82.30 | 83.07 | 81.52 | 82.98 | 82.98 | 0.91% | 657,506 |
| Oct 17, 2025 | 83.20 | 83.76 | 82.23 | 82.23 | 82.23 | -1.76% | 832,095 |
| Oct 16, 2025 | 85.00 | 85.10 | 82.41 | 83.70 | 83.70 | -1.43% | 821,782 |
| Oct 15, 2025 | 84.33 | 86.13 | 84.02 | 84.91 | 84.91 | 1.69% | 894,014 |
| Oct 14, 2025 | 83.97 | 84.24 | 82.72 | 83.50 | 83.50 | - | 930,864 |