WiseTech Global Limited (ASX:WTC)
Australia
· Delayed Price · Currency is AUD 73.32
-0.48 (-0.65%)
At close: Dec 5, 2025
WiseTech Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 83.78 | 83.87 | 82.66 | 83.50 | 83.50 | -2.49% | 837,047 |
| Oct 10, 2025 | 85.45 | 86.25 | 84.95 | 85.63 | 85.63 | 0.14% | 819,561 |
| Oct 9, 2025 | 86.70 | 87.14 | 84.80 | 85.51 | 85.51 | -0.02% | 708,765 |
| Oct 8, 2025 | 85.75 | 86.24 | 84.68 | 85.53 | 85.53 | -0.37% | 708,388 |
| Oct 7, 2025 | 88.10 | 88.25 | 85.77 | 85.85 | 85.85 | -2.77% | 1,286,520 |
| Oct 6, 2025 | 90.00 | 90.30 | 87.92 | 88.30 | 88.30 | -2.17% | 733,670 |
| Oct 3, 2025 | 90.00 | 90.79 | 89.33 | 90.26 | 90.26 | 0.29% | 771,666 |
| Oct 2, 2025 | 90.23 | 90.69 | 89.15 | 90.00 | 90.00 | -0.90% | 1,388,148 |
| Oct 1, 2025 | 90.21 | 91.07 | 89.26 | 90.82 | 90.82 | 0.63% | 948,925 |
| Sep 30, 2025 | 93.68 | 93.68 | 90.25 | 90.25 | 90.25 | -2.96% | 1,202,801 |
| Sep 29, 2025 | 93.99 | 94.02 | 92.20 | 93.00 | 93.00 | -1.20% | 681,717 |
| Sep 26, 2025 | 93.12 | 94.35 | 91.58 | 94.13 | 94.13 | -0.57% | 731,122 |
| Sep 25, 2025 | 93.20 | 96.16 | 93.05 | 94.67 | 94.67 | 0.22% | 690,088 |
| Sep 24, 2025 | 95.46 | 95.99 | 93.41 | 94.46 | 94.46 | -2.06% | 720,064 |
| Sep 23, 2025 | 97.11 | 97.34 | 96.15 | 96.45 | 96.45 | -0.36% | 509,746 |
| Sep 22, 2025 | 96.59 | 97.59 | 95.43 | 96.80 | 96.80 | 0.52% | 644,142 |
| Sep 19, 2025 | 98.56 | 99.53 | 95.04 | 96.30 | 96.30 | -0.33% | 3,201,386 |
| Sep 18, 2025 | 96.92 | 97.80 | 96.30 | 96.62 | 96.62 | -0.90% | 564,280 |
| Sep 17, 2025 | 96.73 | 98.59 | 95.72 | 97.50 | 97.50 | 1.45% | 952,545 |
| Sep 16, 2025 | 97.68 | 98.59 | 95.63 | 96.11 | 96.11 | -1.57% | 841,099 |
| Sep 15, 2025 | 94.93 | 98.91 | 94.52 | 97.64 | 97.64 | 2.85% | 872,344 |
| Sep 12, 2025 | 94.92 | 96.88 | 94.55 | 94.93 | 94.93 | 0.82% | 705,107 |
| Sep 11, 2025 | 94.22 | 95.01 | 93.28 | 94.16 | 94.04 | -0.20% | 922,790 |
| Sep 10, 2025 | 94.61 | 95.52 | 93.75 | 94.35 | 94.23 | -0.01% | 588,119 |
| Sep 9, 2025 | 94.50 | 94.93 | 93.23 | 94.36 | 94.24 | -1.04% | 967,444 |
| Sep 8, 2025 | 94.00 | 95.91 | 93.75 | 95.35 | 95.23 | 1.91% | 1,001,698 |
| Sep 5, 2025 | 94.50 | 94.69 | 91.85 | 93.56 | 93.45 | -1.36% | 1,124,312 |
| Sep 4, 2025 | 94.80 | 95.73 | 94.17 | 94.85 | 94.73 | 0.05% | 1,546,550 |
| Sep 3, 2025 | 98.70 | 99.70 | 94.80 | 94.80 | 94.68 | -4.63% | 1,886,737 |
| Sep 2, 2025 | 98.28 | 99.40 | 97.43 | 99.40 | 99.28 | 1.14% | 915,572 |
| Sep 1, 2025 | 100.00 | 100.23 | 97.85 | 98.28 | 98.16 | -3.45% | 920,846 |
| Aug 29, 2025 | 100.50 | 103.23 | 98.52 | 101.79 | 101.67 | 2.01% | 1,375,900 |
| Aug 28, 2025 | 100.43 | 101.00 | 95.32 | 99.78 | 99.66 | -2.20% | 1,846,920 |
| Aug 27, 2025 | 104.77 | 110.04 | 95.21 | 102.02 | 101.89 | -11.86% | 2,174,727 |
| Aug 26, 2025 | 111.26 | 115.75 | 108.83 | 115.75 | 115.61 | 4.52% | 1,588,630 |
| Aug 25, 2025 | 114.00 | 114.96 | 110.48 | 110.74 | 110.60 | -1.64% | 636,555 |
| Aug 22, 2025 | 114.34 | 114.50 | 112.52 | 112.59 | 112.45 | -1.76% | 544,118 |
| Aug 21, 2025 | 114.65 | 114.92 | 112.79 | 114.61 | 114.47 | 1.28% | 451,288 |
| Aug 20, 2025 | 115.43 | 116.50 | 113.01 | 113.16 | 113.02 | -1.70% | 584,983 |
| Aug 19, 2025 | 116.00 | 116.98 | 114.59 | 115.12 | 114.98 | -0.72% | 405,429 |
| Aug 18, 2025 | 115.01 | 116.48 | 114.67 | 115.96 | 115.82 | 0.29% | 284,608 |
| Aug 15, 2025 | 115.50 | 116.67 | 114.58 | 115.62 | 115.48 | 0.31% | 451,346 |
| Aug 14, 2025 | 114.94 | 115.77 | 114.19 | 115.26 | 115.12 | 0.86% | 519,539 |
| Aug 13, 2025 | 116.00 | 117.79 | 113.23 | 114.28 | 114.14 | -1.25% | 547,557 |
| Aug 12, 2025 | 115.16 | 116.49 | 115.15 | 115.73 | 115.59 | -0.10% | 437,542 |
| Aug 11, 2025 | 114.68 | 116.43 | 114.58 | 115.85 | 115.71 | 0.68% | 368,579 |
| Aug 8, 2025 | 115.50 | 116.47 | 114.25 | 115.07 | 114.93 | -1.39% | 747,432 |
| Aug 7, 2025 | 115.62 | 117.28 | 115.39 | 116.69 | 116.55 | 0.93% | 464,439 |
| Aug 6, 2025 | 115.87 | 116.24 | 113.69 | 115.62 | 115.48 | 0.39% | 530,731 |
| Aug 5, 2025 | 116.00 | 116.74 | 114.95 | 115.17 | 115.03 | 0.75% | 752,558 |
| Aug 4, 2025 | 115.25 | 115.48 | 113.40 | 114.31 | 114.17 | -1.74% | 423,008 |
| Aug 1, 2025 | 117.92 | 118.32 | 115.87 | 116.34 | 116.20 | -2.55% | 489,992 |
| Jul 31, 2025 | 118.51 | 120.60 | 118.10 | 119.38 | 119.23 | 1.00% | 633,414 |
| Jul 30, 2025 | 119.63 | 119.93 | 117.83 | 118.20 | 118.05 | -1.69% | 433,221 |
| Jul 29, 2025 | 119.51 | 120.65 | 118.70 | 120.23 | 120.08 | -0.22% | 376,978 |
| Jul 28, 2025 | 119.00 | 120.84 | 119.00 | 120.50 | 120.35 | 0.28% | 228,334 |
| Jul 25, 2025 | 119.06 | 120.39 | 118.16 | 120.16 | 120.01 | 0.18% | 336,752 |
| Jul 24, 2025 | 120.97 | 121.31 | 119.48 | 119.94 | 119.79 | -0.07% | 420,727 |
| Jul 23, 2025 | 117.66 | 120.09 | 116.80 | 120.03 | 119.88 | 0.82% | 606,642 |
| Jul 22, 2025 | 117.40 | 119.39 | 116.55 | 119.05 | 118.90 | 1.40% | 631,919 |
| Jul 21, 2025 | 115.35 | 117.41 | 114.77 | 117.41 | 117.27 | 1.94% | 520,890 |