The Warehouse Group Limited (WHS.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.3900 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 73,662 |
| 26 Apr 2024 | 1.3900 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 73,662 |
| 24 Apr 2024 | 1.3800 | 1.4300 | 1.3700 | 1.4100 | 1.4100 | 58,039 |
| 23 Apr 2024 | 1.4300 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 23,743 |
| 22 Apr 2024 | 1.4300 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | 54,960 |
| 19 Apr 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 7,093 |
| 18 Apr 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 20,922 |
| 17 Apr 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 23,694 |
| 16 Apr 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 12,385 |
| 15 Apr 2024 | 1.4700 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 27,695 |
| 12 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 11 Apr 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4700 | 1.4700 | 29,004 |
| 10 Apr 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 23,114 |
| 09 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 08 Apr 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 56,682 |
| 05 Apr 2024 | 1.5000 | 1.5400 | 1.4900 | 1.4900 | 1.4900 | 22,805 |
| 05 Apr 2024 | 0.05 Dividend | |||||
| 04 Apr 2024 | 1.5400 | 1.5500 | 1.5100 | 1.5500 | 1.5000 | 69,146 |
| 03 Apr 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5200 | 1.4710 | 34,916 |
| 02 Apr 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.4516 | 62,232 |
| 28 Mar 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5500 | 1.5000 | 54,478 |
| 27 Mar 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5500 | 1.5000 | 13,168 |
| 26 Mar 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5400 | 1.4903 | 68,108 |
| 25 Mar 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5400 | 1.4903 | 110,684 |
| 22 Mar 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5300 | 1.4806 | 90,303 |
| 21 Mar 2024 | 1.4700 | 1.5200 | 1.4700 | 1.5000 | 1.4516 | 196,302 |
| 20 Mar 2024 | 1.3800 | 1.4600 | 1.3800 | 1.4600 | 1.4129 | 176,220 |
| 19 Mar 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3161 | 73,550 |
| 18 Mar 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3800 | 1.3355 | 41,443 |
| 15 Mar 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3800 | 1.3355 | 166,437 |
| 14 Mar 2024 | 1.3300 | 1.3600 | 1.3100 | 1.3600 | 1.3161 | 135,408 |
| 13 Mar 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.2871 | 17,576 |
| 12 Mar 2024 | 1.3300 | 1.3400 | 1.3000 | 1.3000 | 1.2581 | 160,886 |
| 11 Mar 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3400 | 1.2968 | 92,407 |
| 08 Mar 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.2581 | 29,746 |
| 07 Mar 2024 | 1.3300 | 1.3400 | 1.3000 | 1.3000 | 1.2581 | 38,272 |
| 06 Mar 2024 | 1.3300 | 1.3400 | 1.3000 | 1.3300 | 1.2871 | 113,454 |
| 05 Mar 2024 | 1.3000 | 1.3300 | 1.2800 | 1.3300 | 1.2871 | 134,425 |
| 04 Mar 2024 | 1.3000 | 1.3300 | 1.2900 | 1.2900 | 1.2484 | 347,298 |
| 01 Mar 2024 | 1.3300 | 1.3700 | 1.2900 | 1.3000 | 1.2581 | 248,292 |
| 29 Feb 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3300 | 1.2871 | 5,180,047 |
| 28 Feb 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3800 | 1.3355 | 88,945 |
| 27 Feb 2024 | 1.3500 | 1.4300 | 1.3500 | 1.3700 | 1.3258 | 105,308 |
| 26 Feb 2024 | 1.3700 | 1.3900 | 1.3400 | 1.3500 | 1.3065 | 121,306 |
| 23 Feb 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3700 | 1.3258 | 128,610 |
| 22 Feb 2024 | 1.2600 | 1.3400 | 1.2400 | 1.3200 | 1.2774 | 389,841 |
| 21 Feb 2024 | 1.3000 | 1.3300 | 1.2200 | 1.2800 | 1.2387 | 397,004 |
| 20 Feb 2024 | 1.4100 | 1.4100 | 1.2900 | 1.2900 | 1.2484 | 339,437 |
| 19 Feb 2024 | 1.4000 | 1.4100 | 1.3600 | 1.3900 | 1.3452 | 406,859 |
| 16 Feb 2024 | 1.3600 | 1.4000 | 1.3300 | 1.3700 | 1.3258 | 436,114 |
| 15 Feb 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3400 | 1.2968 | 181,919 |
| 14 Feb 2024 | 1.3600 | 1.3600 | 1.2800 | 1.3300 | 1.2871 | 880,712 |
| 13 Feb 2024 | 1.4300 | 1.4400 | 1.3500 | 1.3600 | 1.3161 | 706,145 |
| 12 Feb 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4032 | 163,317 |
| 09 Feb 2024 | 1.5200 | 1.5600 | 1.4800 | 1.4800 | 1.4323 | 114,590 |
| 08 Feb 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | 1.4516 | 78,946 |
| 07 Feb 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5600 | 1.5097 | 114,851 |
| 05 Feb 2024 | 1.5700 | 1.5900 | 1.5500 | 1.5800 | 1.5290 | 91,078 |
| 02 Feb 2024 | 1.5800 | 1.6000 | 1.5700 | 1.5700 | 1.5194 | 78,262 |
| 01 Feb 2024 | 1.5800 | 1.6000 | 1.5600 | 1.5700 | 1.5194 | 170,653 |
| 31 Jan 2024 | 1.5800 | 1.6100 | 1.5800 | 1.5900 | 1.5387 | 227,800 |
| 30 Jan 2024 | 1.5900 | 1.6100 | 1.5800 | 1.6000 | 1.5484 | 117,733 |
| 29 Jan 2024 | 1.6000 | 1.6100 | 1.5800 | 1.5800 | 1.5290 | 46,545 |
| 26 Jan 2024 | 1.6100 | 1.6200 | 1.6100 | 1.6100 | 1.5581 | 27,242 |
| 25 Jan 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | 1.5581 | 15,363 |
| 24 Jan 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.5677 | 15,729 |
| 23 Jan 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.5484 | 39,735 |
| 22 Jan 2024 | 1.6200 | 1.6200 | 1.5900 | 1.6100 | 1.5581 | 25,403 |
| 19 Jan 2024 | 1.5800 | 1.6200 | 1.5600 | 1.5900 | 1.5387 | 56,661 |
| 18 Jan 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | 1.5290 | 11,241 |
| 17 Jan 2024 | 1.6100 | 1.6100 | 1.5700 | 1.5700 | 1.5194 | 370,939 |
| 16 Jan 2024 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.5484 | 47,375 |
| 15 Jan 2024 | 1.5700 | 1.6000 | 1.5600 | 1.5700 | 1.5194 | 21,991 |
| 12 Jan 2024 | 1.5600 | 1.6100 | 1.5600 | 1.6100 | 1.5581 | 32,675 |
| 11 Jan 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5194 | 25,986 |
| 10 Jan 2024 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | 1.5484 | 11,537 |
| 09 Jan 2024 | 1.5700 | 1.5700 | 1.5400 | 1.5700 | 1.5194 | 108,990 |
| 08 Jan 2024 | 1.6000 | 1.6100 | 1.5500 | 1.5700 | 1.5194 | 145,940 |
| 05 Jan 2024 | 1.5700 | 1.5800 | 1.5500 | 1.5700 | 1.5194 | 911,555 |
| 04 Jan 2024 | 1.5600 | 1.6000 | 1.5600 | 1.5700 | 1.5194 | 46,042 |
| 03 Jan 2024 | 1.6000 | 1.6100 | 1.5600 | 1.5800 | 1.5290 | 139,535 |
| 29 Dec 2023 | 1.5900 | 1.6100 | 1.5800 | 1.6100 | 1.5581 | 43,477 |
| 28 Dec 2023 | 1.6100 | 1.6400 | 1.5900 | 1.5900 | 1.5387 | 209,604 |
| 27 Dec 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.5581 | 37,033 |
| 22 Dec 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.5484 | 110,724 |
| 21 Dec 2023 | 1.6300 | 1.6600 | 1.6000 | 1.6100 | 1.5581 | 107,959 |
| 20 Dec 2023 | 1.6600 | 1.6700 | 1.6100 | 1.6100 | 1.5581 | 263,428 |
| 19 Dec 2023 | 1.7200 | 1.7200 | 1.6600 | 1.6700 | 1.6161 | 166,180 |
| 18 Dec 2023 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.6548 | 285,365 |
| 15 Dec 2023 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | 1.6645 | 88,712 |
| 14 Dec 2023 | 1.7600 | 1.7700 | 1.7400 | 1.7400 | 1.6839 | 28,570 |
| 13 Dec 2023 | 1.7800 | 1.7800 | 1.7200 | 1.7500 | 1.6935 | 38,845 |
| 12 Dec 2023 | 1.7400 | 1.7600 | 1.7100 | 1.7600 | 1.7032 | 147,512 |
| 11 Dec 2023 | 1.7300 | 1.7500 | 1.7200 | 1.7400 | 1.6839 | 266,861 |
| 08 Dec 2023 | 1.7700 | 1.7900 | 1.7300 | 1.7300 | 1.6742 | 52,262 |
| 07 Dec 2023 | 1.7400 | 1.7700 | 1.7100 | 1.7700 | 1.7129 | 62,468 |
| 06 Dec 2023 | 1.7400 | 1.7400 | 1.7100 | 1.7300 | 1.6742 | 55,939 |
| 05 Dec 2023 | 1.7000 | 1.7500 | 1.7000 | 1.7300 | 1.6742 | 37,661 |
| 04 Dec 2023 | 1.7400 | 1.7700 | 1.7000 | 1.7400 | 1.6839 | 185,714 |
| 01 Dec 2023 | 1.8000 | 1.8100 | 1.7400 | 1.7800 | 1.7226 | 63,693 |
| *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.