Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,195.42 +744.84 (+1.17%) CMC Crypto 200
1,384.88 +72.26 (+5.51%)
WiseTech Global Limited (WTC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 88.75 | 89.94 | 86.77 | 88.46 | 88.46 | 399,545 |
| 18 Apr 2024 | 89.15 | 90.71 | 89.15 | 90.71 | 90.71 | 280,491 |
| 17 Apr 2024 | 88.87 | 90.16 | 88.50 | 88.93 | 88.93 | 243,427 |
| 16 Apr 2024 | 89.05 | 89.42 | 87.95 | 88.93 | 88.93 | 269,381 |
| 15 Apr 2024 | 88.70 | 89.93 | 88.40 | 89.30 | 89.30 | 327,926 |
| 12 Apr 2024 | 89.87 | 91.16 | 89.80 | 90.34 | 90.34 | 253,947 |
| 11 Apr 2024 | 87.97 | 89.31 | 87.25 | 89.28 | 89.28 | 1,055,748 |
| 10 Apr 2024 | 91.89 | 92.13 | 88.70 | 89.17 | 89.17 | 340,743 |
| 09 Apr 2024 | 91.31 | 92.83 | 90.96 | 91.89 | 91.89 | 203,516 |
| 08 Apr 2024 | 91.81 | 92.88 | 91.48 | 91.62 | 91.62 | 437,438 |
| 05 Apr 2024 | 91.00 | 92.59 | 90.64 | 90.87 | 90.87 | 214,449 |
| 04 Apr 2024 | 91.44 | 92.69 | 91.01 | 92.43 | 92.43 | 216,658 |
| 03 Apr 2024 | 92.49 | 92.49 | 89.02 | 90.20 | 90.20 | 537,085 |
| 02 Apr 2024 | 92.80 | 94.97 | 92.80 | 94.97 | 94.97 | 435,534 |
| 28 Mar 2024 | 93.63 | 93.98 | 93.07 | 93.95 | 93.95 | 557,132 |
| 27 Mar 2024 | 93.60 | 93.95 | 91.84 | 93.28 | 93.28 | 538,727 |
| 26 Mar 2024 | 95.08 | 95.57 | 93.64 | 94.29 | 94.29 | 375,971 |
| 25 Mar 2024 | 95.47 | 97.47 | 95.47 | 96.50 | 96.50 | 208,404 |
| 22 Mar 2024 | 94.80 | 95.88 | 94.69 | 95.78 | 95.78 | 303,295 |
| 21 Mar 2024 | 96.85 | 97.04 | 93.40 | 95.00 | 95.00 | 582,443 |
| 20 Mar 2024 | 95.63 | 96.68 | 94.68 | 94.68 | 94.68 | 259,689 |
| 19 Mar 2024 | 94.36 | 95.62 | 93.17 | 95.21 | 95.21 | 298,486 |
| 18 Mar 2024 | 94.29 | 95.34 | 94.00 | 94.56 | 94.56 | 500,344 |
| 15 Mar 2024 | 95.75 | 95.75 | 93.56 | 94.43 | 94.43 | 860,100 |
| 14 Mar 2024 | 96.28 | 97.55 | 95.83 | 96.56 | 96.56 | 403,465 |
| 13 Mar 2024 | 97.60 | 97.69 | 96.27 | 96.65 | 96.65 | 405,875 |
| 12 Mar 2024 | 95.67 | 97.17 | 95.22 | 97.17 | 97.17 | 363,956 |
| 11 Mar 2024 | 94.82 | 95.70 | 94.11 | 95.47 | 95.47 | 287,466 |
| 08 Mar 2024 | 94.50 | 96.44 | 94.50 | 96.35 | 96.35 | 341,377 |
| 08 Mar 2024 | 0.077 Dividend | |||||
| 07 Mar 2024 | 94.27 | 94.94 | 93.61 | 94.22 | 94.14 | 287,781 |
| 06 Mar 2024 | 95.13 | 95.13 | 92.61 | 93.16 | 93.08 | 462,349 |
| 05 Mar 2024 | 95.09 | 96.14 | 94.25 | 95.63 | 95.55 | 422,478 |
| 04 Mar 2024 | 93.70 | 96.34 | 93.70 | 95.60 | 95.52 | 467,597 |
| 01 Mar 2024 | 93.98 | 95.20 | 92.60 | 94.29 | 94.21 | 430,982 |
| 29 Feb 2024 | 95.31 | 95.69 | 93.25 | 94.48 | 94.40 | 938,186 |
| 28 Feb 2024 | 95.60 | 95.91 | 93.10 | 94.43 | 94.35 | 703,589 |
| 27 Feb 2024 | 89.40 | 95.75 | 89.11 | 95.38 | 95.30 | 1,007,004 |
| 26 Feb 2024 | 88.22 | 89.49 | 88.00 | 89.14 | 89.07 | 680,276 |
| 23 Feb 2024 | 89.69 | 90.18 | 87.16 | 87.95 | 87.88 | 878,749 |
| 22 Feb 2024 | 88.88 | 88.94 | 86.55 | 86.94 | 86.87 | 593,047 |
| 21 Feb 2024 | 84.32 | 90.23 | 84.00 | 88.75 | 88.68 | 1,687,028 |
| 20 Feb 2024 | 79.00 | 79.85 | 78.01 | 79.85 | 79.78 | 332,347 |
| 19 Feb 2024 | 80.15 | 80.49 | 78.58 | 78.59 | 78.53 | 308,447 |
| 16 Feb 2024 | 79.72 | 80.01 | 79.09 | 80.01 | 79.94 | 558,397 |
| 15 Feb 2024 | 76.36 | 78.96 | 76.21 | 78.57 | 78.51 | 488,331 |
| 14 Feb 2024 | 74.50 | 75.57 | 74.17 | 74.99 | 74.93 | 362,211 |
| 13 Feb 2024 | 77.22 | 77.59 | 75.77 | 76.20 | 76.14 | 810,489 |
| 12 Feb 2024 | 77.48 | 78.50 | 77.26 | 77.50 | 77.44 | 179,503 |
| 09 Feb 2024 | 76.37 | 77.36 | 75.50 | 77.15 | 77.09 | 354,942 |
| 08 Feb 2024 | 74.21 | 76.80 | 73.99 | 76.08 | 76.02 | 375,976 |
| 07 Feb 2024 | 73.54 | 74.05 | 72.61 | 73.77 | 73.71 | 309,500 |
| 06 Feb 2024 | 74.20 | 75.89 | 72.63 | 72.92 | 72.86 | 462,621 |
| 05 Feb 2024 | 74.13 | 76.88 | 73.50 | 75.90 | 75.84 | 704,127 |
| 02 Feb 2024 | 72.97 | 74.67 | 72.14 | 74.43 | 74.37 | 734,034 |
| 01 Feb 2024 | 72.07 | 72.58 | 70.69 | 71.95 | 71.89 | 387,050 |
| 31 Jan 2024 | 71.50 | 73.77 | 70.89 | 72.99 | 72.93 | 472,608 |
| 30 Jan 2024 | 72.80 | 72.80 | 71.36 | 72.30 | 72.24 | 317,787 |
| 29 Jan 2024 | 72.50 | 73.00 | 70.24 | 71.40 | 71.34 | 571,409 |
| 25 Jan 2024 | 75.23 | 75.40 | 72.80 | 73.21 | 73.15 | 460,498 |
| 24 Jan 2024 | 75.68 | 76.05 | 73.73 | 74.90 | 74.84 | 356,646 |
| 23 Jan 2024 | 74.94 | 76.86 | 74.78 | 76.41 | 76.35 | 396,325 |
| 22 Jan 2024 | 74.42 | 75.00 | 73.99 | 74.40 | 74.34 | 314,115 |
| 19 Jan 2024 | 72.87 | 74.11 | 72.73 | 73.74 | 73.68 | 352,011 |
| 18 Jan 2024 | 71.52 | 72.04 | 71.12 | 71.69 | 71.63 | 293,022 |
| 17 Jan 2024 | 71.91 | 72.17 | 71.61 | 72.00 | 71.94 | 319,014 |
| 16 Jan 2024 | 72.00 | 72.50 | 71.29 | 71.91 | 71.85 | 273,298 |
| 15 Jan 2024 | 72.70 | 73.14 | 72.41 | 72.54 | 72.48 | 30,055 |
| 12 Jan 2024 | 71.80 | 72.97 | 71.49 | 72.64 | 72.58 | 192,390 |
| 11 Jan 2024 | 73.21 | 73.21 | 72.37 | 72.63 | 72.57 | 223,212 |
| 10 Jan 2024 | 71.82 | 72.31 | 71.34 | 71.88 | 71.82 | 197,373 |
| 09 Jan 2024 | 72.80 | 72.80 | 71.55 | 71.75 | 71.69 | 268,150 |
| 08 Jan 2024 | 70.67 | 71.20 | 69.92 | 70.30 | 70.24 | 346,742 |
| 05 Jan 2024 | 73.69 | 74.22 | 70.65 | 70.76 | 70.70 | 417,531 |
| 04 Jan 2024 | 74.00 | 74.08 | 73.07 | 73.54 | 73.48 | 400,623 |
| 03 Jan 2024 | 74.24 | 75.29 | 73.76 | 74.00 | 73.94 | 427,505 |
| 02 Jan 2024 | 75.82 | 76.27 | 75.50 | 76.16 | 76.10 | 240,390 |
| 29 Dec 2023 | 76.00 | 76.10 | 74.83 | 75.37 | 75.31 | 275,886 |
| 28 Dec 2023 | 76.27 | 76.48 | 74.64 | 75.59 | 75.53 | 280,081 |
| 27 Dec 2023 | 75.25 | 75.65 | 74.40 | 75.28 | 75.22 | 331,563 |
| 22 Dec 2023 | 73.50 | 74.37 | 73.47 | 73.96 | 73.90 | 350,872 |
| 21 Dec 2023 | 73.20 | 74.29 | 72.96 | 73.32 | 73.26 | 577,893 |
| 20 Dec 2023 | 74.88 | 74.89 | 72.82 | 73.46 | 73.40 | 594,023 |
| 19 Dec 2023 | 74.01 | 74.64 | 73.35 | 74.39 | 74.33 | 2,958,479 |
| 18 Dec 2023 | 73.64 | 73.98 | 73.04 | 73.58 | 73.52 | 260,100 |
| 15 Dec 2023 | 72.98 | 73.86 | 72.80 | 73.48 | 73.42 | 1,205,814 |
| 14 Dec 2023 | 71.98 | 72.99 | 71.24 | 72.63 | 72.57 | 769,735 |
| 13 Dec 2023 | 70.50 | 70.51 | 69.72 | 70.06 | 70.00 | 417,737 |
| 12 Dec 2023 | 68.66 | 70.00 | 68.02 | 70.00 | 69.94 | 448,673 |
| 11 Dec 2023 | 67.72 | 68.22 | 67.37 | 68.00 | 67.94 | 232,295 |
| 08 Dec 2023 | 69.00 | 69.01 | 67.15 | 67.26 | 67.21 | 449,311 |
| 07 Dec 2023 | 68.47 | 69.25 | 68.27 | 68.92 | 68.86 | 416,189 |
| 06 Dec 2023 | 67.66 | 68.51 | 66.46 | 68.22 | 68.16 | 452,114 |
| 05 Dec 2023 | 67.52 | 67.74 | 66.01 | 66.73 | 66.68 | 235,697 |
| 04 Dec 2023 | 66.75 | 67.90 | 66.71 | 67.43 | 67.37 | 396,225 |
| 01 Dec 2023 | 66.31 | 66.57 | 65.51 | 66.16 | 66.11 | 234,712 |
| 30 Nov 2023 | 66.50 | 67.05 | 65.37 | 66.80 | 66.75 | 894,511 |
| 29 Nov 2023 | 65.16 | 66.74 | 64.37 | 66.00 | 65.95 | 543,104 |
| 28 Nov 2023 | 65.41 | 65.90 | 64.38 | 64.69 | 64.64 | 306,252 |
| 27 Nov 2023 | 64.39 | 65.71 | 64.20 | 65.05 | 65.00 | 555,898 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.