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 |