WiseTech Global Limited (WTC)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.32 | -0.986547085202 | 133.8 | 134.4 | 90 | 516952 | 131.74470232 | DE |
| 4 | 11.48 | 9.48760330579 | 121 | 134.4 | 90 | 564880 | 125.07259543 | DE |
| 12 | 33.94 | 34.4428658413 | 98.54 | 134.4 | 83 | 472970 | 108.69740322 | DE |
| 26 | 37.01 | 38.7661045355 | 95.47 | 134.4 | 65.01 | 461403 | 101.5338365 | DE |
| 52 | 65.63 | 98.1750186986 | 66.85 | 134.4 | 57.79 | 467365 | 87.23504393 | DE |
| 156 | 78.98 | 147.626168224 | 53.5 | 134.4 | 26.5 | 570133 | 65.68357886 | DE |
| 260 | 95.94 | 262.561576355 | 36.54 | 134.4 | 9.97 | 756007 | 43.27245624 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727072100 | 132.66999 | 1.28 | 0.97 | 130.78 | 133.66 | 130.24 | 303254 |
| 1726812900 | 131.38999 | -0.77 | -0.58 | 132.65 | 133.34 | 90 | 970631 |
| 1726726500 | 132.16 | 0.04 | 0.03 | 133 | 133 | 131.05 | 528178 |
| 1726640100 | 132.12 | 0.41 | 0.31 | 130.66999 | 132.3 | 129.57 | 309670 |
| 1726553700 | 131.715 | -0.08 | -0.06 | 132.41999 | 132.735 | 130.87 | 352642 |
| 1726467300 | 131.79 | 0.69 | 0.53 | 133.8 | 134.4 | 131.44999 | 423638 |
| 1726208100 | 131.1 | -0.76 | -0.58 | 132.47 | 133.535 | 130.94 | 524538 |
| 1726121700 | 131.86 | 5.31 | 4.20 | 128.94999 | 131.86 | 127.4 | 659094 |
| 1726035300 | 126.55 | -1.08 | -0.85 | 127.5 | 128.185 | 126.26 | 548744 |
| 1725948900 | 127.63 | 1.95 | 1.55 | 127.16 | 128.26 | 126.28 | 553454 |
| 1725862500 | 125.68 | 3.23 | 2.64 | 120.88 | 125.83 | 120.59 | 547105 |
| 1725603300 | 122.45 | -1.05 | -0.85 | 122.48 | 123.54 | 121.66 | 556582 |
| 1725516900 | 123.5 | 1.78 | 1.46 | 122.07 | 123.5 | 121.54 | 443139 |
| 1725430500 | 121.72 | -2.46 | -1.98 | 121.65 | 123.14 | 120.84 | 596012 |
| 1725344100 | 124.18 | 3.07 | 2.53 | 121 | 124.4 | 121 | 508415 |
| 1725257700 | 121.11 | 1.94 | 1.63 | 118.55 | 121.86 | 118.38 | 432414 |
| 1724998500 | 119.165 | 0.77 | 0.65 | 118.54 | 120.22 | 118.23 | 1394598 |
| 1724912100 | 118.4 | 1.06 | 0.90 | 116.81 | 118.71 | 116.19 | 544468 |
| 1724825700 | 117.34 | -1.46 | -1.23 | 118.75 | 118.84 | 117.21 | 379772 |
| 1724739300 | 118.8 | -0.22 | -0.18 | 118.5 | 120.09 | 117.96 | 490930 |
| 1724652900 | 119.02 | -1.36 | -1.13 | 121 | 121.94 | 118.19 | 533582 |
| 1724393700 | 120.38 | 0.44 | 0.37 | 117.59 | 121.41 | 117.06 | 587520 |
| 1724307300 | 119.94 | 8.68 | 7.80 | 111.5 | 122.72 | 111.08 | 1569651 |
| 1724220900 | 111.26 | 17.3 | 18.41 | 112.15 | 114.99 | 104.57 | 1280388 |
| 1724134500 | 93.96 | 2.16 | 2.35 | 92.15 | 94.31 | 91.2 | 332657 |
| 1724048100 | 91.8 | -1.85 | -1.98 | 93.05 | 93.32 | 91 | 325808 |
| 1723788900 | 93.65 | 0.37 | 0.40 | 94.9 | 97 | 85 | 326766 |
| 1723702500 | 93.28 | -0.37 | -0.40 | 93.87 | 94.71 | 93.03 | 255284 |
| 1723616100 | 93.65 | 2.41 | 2.64 | 92.51 | 94.17 | 91.89 | 264441 |
| 1723529700 | 91.24 | -0.53 | -0.58 | 91.62 | 91.62 | 88.52 | 332553 |
| 1723443300 | 91.77 | 1.87 | 2.08 | 90.51 | 91.93 | 90.15 | 279844 |
| 1723184100 | 89.9 | 2.47 | 2.83 | 89.44 | 90.99 | 88.33 | 276711 |
| 1723097700 | 87.43 | 2 | 2.34 | 85.26 | 88 | 85.14 | 336659 |
| 1723011300 | 85.43 | 0.56 | 0.66 | 84.77 | 86.1 | 83.91 | 459441 |
| 1722924900 | 84.87 | 0.65 | 0.77 | 83.66 | 86.21 | 83.11 | 916823 |
| 1722838500 | 84.22 | -8.51 | -9.18 | 89.47 | 89.555 | 84.01 | 763837 |
| 1722579300 | 92.73 | -4.02 | -4.16 | 93.85 | 95.2 | 92.5 | 404720 |
| 1722492900 | 96.75 | 1.6 | 1.68 | 97 | 97.2 | 95.69 | 245910 |
| 1722406500 | 95.15 | 1.54 | 1.65 | 94.29 | 95.6 | 93.76 | 351150 |
| 1722320100 | 93.61 | -1.91 | -2.00 | 94.05 | 94.11 | 92.55 | 411096 |
| 1722233700 | 95.52 | 1.99 | 2.13 | 94.5 | 95.81 | 94.12 | 328510 |
| 1721974500 | 93.53 | 1.41 | 1.53 | 93.65 | 94.86 | 92.31 | 290705 |
| 1721888100 | 92.12 | -3.1 | -3.26 | 92.81 | 93.72 | 91.38 | 450949 |
| 1721801700 | 95.22 | -0.93 | -0.97 | 95.62 | 96.22 | 94.78 | 245684 |
| 1721715300 | 96.15 | 2.13 | 2.27 | 96.34 | 97.41 | 95.39 | 393580 |
| 1721628900 | 94.02 | -0.53 | -0.56 | 94 | 94.78 | 93.855 | 376656 |
| 1721369700 | 94.55 | 1.36 | 1.46 | 92 | 104 | 83 | 484936 |
| 1721283300 | 93.19 | -6.66 | -6.67 | 97.74 | 98 | 93.1 | 541656 |
| 1721196900 | 99.85 | 3.16 | 3.27 | 98.97 | 100.8 | 98.95 | 394987 |
| 1721110500 | 96.69 | -0.96 | -0.98 | 98 | 98.48 | 96.525 | 309946 |
| 1721024100 | 97.65 | 2.74 | 2.89 | 96.28 | 98.02 | 95.55 | 334678 |
| 1720764900 | 94.91 | -3.68 | -3.73 | 97.8 | 97.93 | 94.77 | 334429 |
| 1720678500 | 98.59 | 0.22 | 0.22 | 99.67 | 99.94 | 98.15 | 288931 |
| 1720592100 | 98.37 | -0.37 | -0.37 | 97.46 | 98.48 | 97.29 | 160611 |
| 1720505700 | 98.74 | 1.61 | 1.66 | 97.97 | 99.4 | 97.71 | 290480 |
| 1720419300 | 97.13 | -0.03 | -0.03 | 97.76 | 98.69 | 97.07 | 203912 |
| 1720160100 | 97.16 | 0.17 | 0.18 | 96.45 | 97.28 | 95.11 | 158528 |
| 1720073700 | 96.99 | -0.11 | -0.11 | 98.14 | 98.49 | 96.66 | 293601 |
| 1719987300 | 97.1 | 1.84 | 1.93 | 95.48 | 97.1 | 94.6 | 402126 |
| 1719900900 | 95.26 | 0.16 | 0.17 | 94.76 | 96.48 | 94.35 | 557365 |
| 1719814500 | 95.1 | -5.15 | -5.14 | 98.54 | 99.23 | 94.625 | 517050 |
| 1719555300 | 100.25 | 2.05 | 2.09 | 99.29 | 100.87 | 98.34 | 567442 |
| 1719468900 | 98.2 | 2.45 | 2.56 | 94.62 | 98.33 | 94.04 | 464944 |
| 1719382500 | 95.75 | 1.83 | 1.95 | 94.5 | 95.81 | 93.61 | 384403 |
| 1719296100 | 93.92 | 0.27 | 0.29 | 94.87 | 94.87 | 93.17 | 362981 |
| 1719209700 | 93.65 | 0.56 | 0.60 | 94.51 | 95.6 | 93.21 | 398026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
