WiseTech Global Limited (ASX:WTC)
Australia
· Delayed Price · Currency is AUD 41.86
-0.36 (-0.85%)
Apr 29, 2026, 11:49 AM AEST
WiseTech Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 41.91 | 43.21 | 41.70 | 42.35 | - | 0.31% | 964,052 |
| Apr 28, 2026 | 43.15 | 43.28 | 42.22 | 42.22 | 42.22 | -1.91% | 940,308 |
| 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% | 1,420,483 |
| 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% | 889,294 |
| Apr 20, 2026 | 45.60 | 46.62 | 45.37 | 45.49 | 45.49 | -1.49% | 1,374,849 |
| 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% | 2,426,156 |
| Apr 9, 2026 | 41.66 | 41.69 | 38.57 | 38.62 | 38.62 | -10.91% | 3,209,112 |
| 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% | 1,417,481 |
| 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% | 1,804,268 |
| 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 |
| Mar 25, 2026 | 37.69 | 40.60 | 37.65 | 39.61 | 39.61 | 1.12% | 2,069,408 |
| Mar 24, 2026 | 42.00 | 42.39 | 39.00 | 39.17 | 39.17 | -3.74% | 2,062,105 |
| Mar 23, 2026 | 41.47 | 41.75 | 40.31 | 40.69 | 40.69 | -5.02% | 2,417,375 |
| Mar 20, 2026 | 41.70 | 43.54 | 41.57 | 42.84 | 42.84 | 3.30% | 2,652,759 |
| Mar 19, 2026 | 43.06 | 43.13 | 41.47 | 41.47 | 41.47 | -7.02% | 1,959,287 |
| Mar 18, 2026 | 44.72 | 45.43 | 44.50 | 44.60 | 44.60 | -1.39% | 2,024,177 |
| Mar 17, 2026 | 47.20 | 47.87 | 45.23 | 45.23 | 45.23 | -3.00% | 1,098,544 |
| Mar 16, 2026 | 48.10 | 48.30 | 46.50 | 46.63 | 46.63 | -1.98% | 911,389 |
| Mar 13, 2026 | 46.56 | 47.95 | 46.30 | 47.57 | 47.57 | -0.81% | 1,200,597 |
| Mar 12, 2026 | 48.14 | 48.49 | 46.11 | 47.96 | 47.86 | -2.60% | 1,831,966 |
| Mar 11, 2026 | 50.58 | 51.00 | 48.67 | 49.24 | 49.14 | -3.60% | 1,261,574 |
| Mar 10, 2026 | 51.65 | 53.43 | 50.74 | 51.08 | 50.98 | 0.83% | 1,616,899 |
| Mar 9, 2026 | 51.00 | 52.82 | 49.63 | 50.66 | 50.56 | -3.91% | 2,673,749 |
| Mar 6, 2026 | 48.10 | 52.72 | 47.95 | 52.72 | 52.62 | 10.83% | 2,945,495 |
| Mar 5, 2026 | 45.50 | 47.71 | 45.00 | 47.57 | 47.48 | 7.14% | 2,261,057 |
| Mar 4, 2026 | 45.50 | 45.73 | 44.14 | 44.40 | 44.31 | 0.32% | 1,320,138 |
| Mar 3, 2026 | 46.56 | 46.60 | 43.88 | 44.26 | 44.17 | -2.27% | 1,705,151 |
| Mar 2, 2026 | 45.35 | 46.09 | 43.90 | 45.29 | 45.20 | -4.73% | 1,787,152 |
| Feb 27, 2026 | 50.99 | 51.00 | 47.41 | 47.54 | 47.45 | -2.98% | 2,401,547 |
| Feb 26, 2026 | 48.41 | 50.99 | 48.02 | 49.00 | 48.90 | 2.64% | 4,097,669 |
| Feb 25, 2026 | 46.80 | 48.17 | 43.42 | 47.74 | 47.65 | 11.05% | 5,201,058 |
| Feb 24, 2026 | 43.51 | 44.28 | 42.65 | 42.99 | 42.90 | -3.67% | 1,783,521 |
| Feb 23, 2026 | 47.25 | 47.30 | 44.17 | 44.63 | 44.54 | -5.24% | 1,567,398 |
| Feb 20, 2026 | 47.49 | 47.49 | 45.56 | 47.10 | 47.01 | -3.80% | 1,764,544 |
| Feb 19, 2026 | 48.17 | 48.96 | 47.46 | 48.96 | 48.86 | 1.89% | 1,410,704 |
| Feb 18, 2026 | 47.52 | 48.22 | 46.76 | 48.05 | 47.95 | 1.50% | 1,577,605 |
| Feb 17, 2026 | 47.00 | 47.50 | 45.39 | 47.34 | 47.25 | -1.60% | 1,468,989 |
| Feb 16, 2026 | 44.20 | 48.28 | 43.92 | 48.11 | 48.01 | 12.88% | 1,609,658 |
| Feb 13, 2026 | 45.00 | 45.04 | 40.59 | 42.62 | 42.54 | -10.41% | 4,043,182 |
| Feb 12, 2026 | 48.95 | 49.59 | 46.98 | 47.57 | 47.48 | -6.62% | 1,691,882 |
| Feb 11, 2026 | 50.35 | 50.94 | 49.35 | 50.94 | 50.84 | 0.69% | 1,279,957 |
| Feb 10, 2026 | 49.34 | 50.60 | 48.44 | 50.59 | 50.49 | 2.62% | 1,530,589 |
| Feb 9, 2026 | 49.50 | 50.18 | 48.57 | 49.30 | 49.20 | 3.57% | 2,826,451 |
| Feb 6, 2026 | 48.32 | 48.51 | 46.60 | 47.60 | 47.51 | -4.65% | 3,612,568 |
| Feb 5, 2026 | 51.17 | 51.47 | 47.69 | 49.92 | 49.82 | -2.60% | 4,083,848 |
| Feb 4, 2026 | 55.23 | 55.35 | 51.25 | 51.25 | 51.15 | -10.68% | 2,419,239 |
| Feb 3, 2026 | 56.49 | 57.64 | 56.22 | 57.38 | 57.27 | 1.72% | 1,069,996 |
| Feb 2, 2026 | 57.42 | 57.50 | 56.01 | 56.41 | 56.30 | -2.74% | 1,183,194 |
| Jan 30, 2026 | 58.98 | 59.19 | 58.00 | 58.00 | 57.89 | -2.41% | 1,580,658 |
| Jan 29, 2026 | 60.95 | 61.28 | 59.12 | 59.43 | 59.31 | -2.09% | 941,339 |
| Jan 28, 2026 | 62.81 | 63.07 | 60.43 | 60.70 | 60.58 | -3.76% | 881,027 |
| Jan 27, 2026 | 62.40 | 63.29 | 61.58 | 63.07 | 62.94 | 1.91% | 712,396 |
| Jan 23, 2026 | 61.45 | 63.59 | 61.30 | 61.89 | 61.77 | 0.28% | 1,240,987 |
| Jan 22, 2026 | 62.55 | 63.11 | 61.31 | 61.72 | 61.60 | -0.48% | 1,061,986 |
| Jan 21, 2026 | 62.40 | 62.79 | 61.48 | 62.02 | 61.90 | -2.36% | 1,210,607 |
| Jan 20, 2026 | 63.58 | 64.46 | 63.20 | 63.52 | 63.39 | -0.86% | 824,185 |
| Jan 19, 2026 | 66.42 | 66.72 | 63.25 | 64.07 | 63.94 | -4.40% | 1,016,940 |
| Jan 16, 2026 | 66.38 | 67.77 | 65.91 | 67.02 | 66.89 | 0.43% | 648,560 |
| Jan 15, 2026 | 66.90 | 68.03 | 66.25 | 66.73 | 66.60 | -1.04% | 771,591 |
| Jan 14, 2026 | 66.94 | 67.90 | 66.40 | 67.43 | 67.30 | 0.48% | 567,185 |
| Jan 13, 2026 | 67.50 | 68.70 | 67.09 | 67.11 | 66.98 | -0.27% | 740,965 |
| Jan 12, 2026 | 67.30 | 67.65 | 66.70 | 67.29 | 67.16 | 0.42% | 610,648 |
| Jan 9, 2026 | 68.61 | 68.89 | 66.82 | 67.01 | 66.88 | -1.86% | 610,891 |
| Jan 8, 2026 | 67.64 | 69.00 | 67.16 | 68.28 | 68.14 | 2.22% | 703,877 |
| Jan 7, 2026 | 65.68 | 67.64 | 65.40 | 66.80 | 66.67 | 1.98% | 769,118 |
| Jan 6, 2026 | 66.37 | 66.97 | 65.29 | 65.50 | 65.37 | -1.31% | 730,627 |
| Jan 5, 2026 | 68.95 | 69.24 | 65.33 | 66.37 | 66.24 | -3.18% | 946,998 |
| Jan 2, 2026 | 68.49 | 69.10 | 68.00 | 68.55 | 68.41 | 0.13% | 344,805 |
| Dec 31, 2025 | 67.82 | 68.46 | 67.79 | 68.46 | 68.32 | 0.94% | 541,928 |
| Dec 30, 2025 | 68.11 | 68.99 | 67.58 | 67.82 | 67.69 | -0.37% | 472,214 |
| Dec 29, 2025 | 68.87 | 68.99 | 67.61 | 68.07 | 67.94 | -1.02% | 505,742 |
| Dec 24, 2025 | 68.37 | 68.96 | 67.51 | 68.77 | 68.63 | 0.04% | 384,206 |
| Dec 23, 2025 | 67.40 | 68.97 | 66.91 | 68.74 | 68.60 | 2.25% | 647,643 |
| Dec 22, 2025 | 70.64 | 70.75 | 66.85 | 67.23 | 67.10 | -4.20% | 4,119,529 |
| Dec 19, 2025 | 69.99 | 70.73 | 69.21 | 70.18 | 70.04 | 3.15% | 1,879,141 |
| Dec 18, 2025 | 65.62 | 68.38 | 65.51 | 68.04 | 67.91 | 1.55% | 947,441 |
| Dec 17, 2025 | 68.51 | 68.78 | 66.69 | 67.00 | 66.87 | -2.06% | 857,414 |
| Dec 16, 2025 | 69.40 | 70.27 | 68.29 | 68.41 | 68.27 | -2.98% | 765,405 |
| Dec 15, 2025 | 70.11 | 70.85 | 69.45 | 70.51 | 70.37 | -0.65% | 637,345 |
| Dec 12, 2025 | 71.80 | 72.27 | 70.97 | 70.97 | 70.83 | -0.03% | 577,181 |
| Dec 11, 2025 | 73.43 | 73.85 | 70.70 | 70.99 | 70.85 | -2.19% | 794,106 |
| Dec 10, 2025 | 74.15 | 74.33 | 72.23 | 72.58 | 72.44 | -1.93% | 718,286 |
| Dec 9, 2025 | 73.15 | 75.04 | 72.90 | 74.01 | 73.86 | 0.18% | 549,224 |
| Dec 8, 2025 | 73.57 | 74.91 | 73.24 | 73.88 | 73.73 | 0.76% | 693,038 |
| Dec 5, 2025 | 73.95 | 74.99 | 72.86 | 73.32 | 73.17 | -0.65% | 737,723 |
| Dec 4, 2025 | 74.24 | 76.29 | 72.91 | 73.80 | 73.65 | 1.68% | 1,568,554 |
| Dec 3, 2025 | 70.80 | 73.06 | 69.62 | 72.58 | 72.44 | 4.51% | 1,194,741 |