Australia markets closed

The Warehouse Group Limited (WHS.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.55000.0000 (0.00%)
At close: 05:00PM NZDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.55001.55001.51001.55001.550054,478
27 Mar 20241.55001.55001.51001.55001.550054,478
26 Mar 20241.51001.55001.51001.55001.550013,168
25 Mar 20241.55001.55001.51001.54001.540068,108
24 Mar 20241.55001.55001.53001.54001.5400110,684
21 Mar 20241.51001.55001.51001.53001.530090,303
20 Mar 20241.47001.52001.47001.50001.5000196,302
19 Mar 20241.38001.46001.38001.46001.4600176,220
18 Mar 20241.40001.40001.36001.36001.360073,550
17 Mar 20241.40001.40001.36001.38001.380041,443
14 Mar 20241.35001.39001.33001.38001.3800166,437
13 Mar 20241.33001.36001.31001.36001.3600135,408
12 Mar 20241.30001.33001.30001.33001.330017,576
11 Mar 20241.33001.34001.30001.30001.3000160,886
10 Mar 20241.32001.34001.30001.34001.340092,407
07 Mar 20241.32001.32001.30001.30001.300029,746
06 Mar 20241.33001.34001.30001.30001.300038,272
05 Mar 20241.33001.34001.30001.33001.3300113,454
04 Mar 20241.30001.33001.28001.33001.3300134,425
03 Mar 20241.30001.33001.29001.29001.2900347,298
29 Feb 20241.33001.37001.29001.30001.3000248,292
28 Feb 20241.39001.39001.31001.33001.33005,180,047
27 Feb 20241.36001.41001.36001.38001.380088,945
26 Feb 20241.35001.43001.35001.37001.3700105,308
25 Feb 20241.37001.39001.34001.35001.3500121,306
22 Feb 20241.35001.40001.32001.37001.3700128,610
21 Feb 20241.26001.34001.24001.32001.3200389,841
20 Feb 20241.30001.33001.22001.28001.2800397,004
19 Feb 20241.41001.41001.29001.29001.2900339,437
18 Feb 20241.40001.41001.36001.39001.3900406,859
15 Feb 20241.36001.40001.33001.37001.3700436,114
14 Feb 20241.32001.36001.32001.34001.3400181,919
13 Feb 20241.36001.36001.28001.33001.3300880,712
12 Feb 20241.43001.44001.35001.36001.3600706,145
11 Feb 20241.49001.49001.45001.45001.4500163,317
08 Feb 20241.52001.56001.48001.48001.4800114,590
07 Feb 20241.56001.56001.50001.50001.500078,946
06 Feb 20241.57001.57001.55001.56001.5600114,851
04 Feb 20241.57001.59001.55001.58001.580091,078
01 Feb 20241.58001.60001.57001.57001.570078,262
31 Jan 20241.58001.60001.56001.57001.5700170,653
30 Jan 20241.58001.61001.58001.59001.5900227,800
29 Jan 20241.59001.61001.58001.60001.6000117,733
28 Jan 20241.60001.61001.58001.58001.580046,545
25 Jan 20241.61001.62001.61001.61001.610027,242
24 Jan 20241.63001.63001.61001.61001.610015,363
23 Jan 20241.60001.62001.60001.62001.620015,729
22 Jan 20241.64001.64001.60001.60001.600039,735
21 Jan 20241.62001.62001.59001.61001.610025,403
18 Jan 20241.58001.62001.56001.59001.590056,661
17 Jan 20241.61001.61001.58001.58001.580011,241
16 Jan 20241.61001.61001.57001.57001.5700370,939
15 Jan 20241.56001.60001.56001.60001.600047,375
14 Jan 20241.57001.60001.56001.57001.570021,991
11 Jan 20241.56001.61001.56001.61001.610032,675
10 Jan 20241.60001.60001.57001.57001.570025,986
09 Jan 20241.57001.60001.57001.60001.600011,537
08 Jan 20241.57001.57001.54001.57001.5700108,990
07 Jan 20241.60001.61001.55001.57001.5700145,940
04 Jan 20241.57001.58001.55001.57001.5700911,555
03 Jan 20241.56001.60001.56001.57001.570046,042
02 Jan 20241.60001.61001.56001.58001.5800139,535
28 Dec 20231.59001.61001.58001.61001.610043,477
27 Dec 20231.61001.64001.59001.59001.5900209,604
26 Dec 20231.61001.62001.60001.61001.610037,033
21 Dec 20231.63001.63001.60001.60001.6000110,724
20 Dec 20231.63001.66001.60001.61001.6100107,959
19 Dec 20231.66001.67001.61001.61001.6100263,428
18 Dec 20231.72001.72001.66001.67001.6700166,180
17 Dec 20231.73001.73001.71001.71001.7100285,365
14 Dec 20231.75001.75001.72001.72001.720088,712
13 Dec 20231.76001.77001.74001.74001.740028,570
12 Dec 20231.78001.78001.72001.75001.750038,845
11 Dec 20231.74001.76001.71001.76001.7600147,512
10 Dec 20231.73001.75001.72001.74001.7400266,861
07 Dec 20231.77001.79001.73001.73001.730052,262
06 Dec 20231.74001.77001.71001.77001.770062,468
05 Dec 20231.74001.74001.71001.73001.730055,939
04 Dec 20231.70001.75001.70001.73001.730037,661
03 Dec 20231.74001.77001.70001.74001.7400185,714
30 Nov 20231.80001.81001.74001.78001.780063,693
29 Nov 20231.73001.82001.70001.82001.82001,079,698
28 Nov 20231.72001.75001.68001.70001.7000109,498
27 Nov 20231.71001.71001.68001.71001.7100201,823
26 Nov 20231.70001.74001.68001.70001.7000185,672
23 Nov 20231.70001.74001.68001.70001.7000162,631
22 Nov 20231.67001.69001.64001.69001.6900141,017
21 Nov 20231.66001.68001.66001.67001.670013,108
20 Nov 20231.67001.69001.65001.66001.660060,612
19 Nov 20231.69001.69001.65001.65001.650041,972
16 Nov 20231.69001.70001.66001.70001.700068,130
15 Nov 20231.70001.70001.65001.67001.670080,920
14 Nov 20231.76001.76001.67001.70001.700060,986
14 Nov 20230.08 Dividend
13 Nov 20231.78001.81001.75001.80001.720018,803
12 Nov 20231.80001.82001.73001.82001.739149,631
09 Nov 20231.83001.83001.78001.78001.700927,173
08 Nov 20231.80001.81001.77001.78001.700932,456
07 Nov 20231.84001.84001.80001.80001.720022,889
06 Nov 20231.79001.80001.76001.79001.710443,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...