Windward Ltd. (WNWD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:22PM BST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 122.00 | 125.50 | 118.00 | 121.00 | 121.00 | 40,022 |
| 03 Oct 2024 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | 17,154 |
| 02 Oct 2024 | 126.00 | 127.00 | 118.00 | 126.00 | 126.00 | 89,174 |
| 01 Oct 2024 | 134.00 | 133.00 | 121.00 | 130.00 | 130.00 | 45,241 |
| 30 Sept 2024 | 134.00 | 138.00 | 130.00 | 134.00 | 134.00 | 54,879 |
| 27 Sept 2024 | 126.50 | 138.00 | 118.11 | 138.00 | 138.00 | 243,049 |
| 26 Sept 2024 | 140.00 | 142.00 | 124.00 | 126.50 | 126.50 | 284,298 |
| 25 Sept 2024 | 141.00 | 143.00 | 138.00 | 138.00 | 138.00 | 321,821 |
| 24 Sept 2024 | 142.00 | 144.00 | 139.00 | 141.00 | 141.00 | 66,810 |
| 23 Sept 2024 | 150.00 | 152.00 | 140.00 | 143.50 | 143.50 | 166,229 |
| 20 Sept 2024 | 157.50 | 160.00 | 148.00 | 150.00 | 150.00 | 65,144 |
| 19 Sept 2024 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 22,542 |
| 18 Sept 2024 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 97,060 |
| 17 Sept 2024 | 157.50 | 160.00 | 155.00 | 160.00 | 160.00 | 5,076 |
| 16 Sept 2024 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 12,697 |
| 13 Sept 2024 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 42,417 |
| 12 Sept 2024 | 157.50 | 160.00 | 154.00 | 157.50 | 157.50 | 21,090 |
| 11 Sept 2024 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 38,699 |
| 10 Sept 2024 | 159.00 | 163.00 | 155.00 | 157.50 | 157.50 | 152,114 |
| 09 Sept 2024 | 161.50 | 164.00 | 155.00 | 162.00 | 162.00 | 214,338 |
| 06 Sept 2024 | 153.50 | 163.00 | 152.00 | 161.50 | 161.50 | 275,060 |
| 05 Sept 2024 | 150.00 | 155.50 | 150.00 | 155.50 | 155.50 | 270,481 |
| 04 Sept 2024 | 142.50 | 153.00 | 140.00 | 150.00 | 150.00 | 94,911 |
| 03 Sept 2024 | 137.00 | 145.00 | 135.00 | 142.50 | 142.50 | 319,195 |
| 02 Sept 2024 | 135.00 | 140.00 | 132.00 | 138.00 | 138.00 | 36,525 |
| 30 Aug 2024 | 135.00 | 138.00 | 132.00 | 137.50 | 137.50 | 78,390 |
| 29 Aug 2024 | 137.50 | 140.00 | 132.00 | 132.00 | 132.00 | 66,287 |
| 28 Aug 2024 | 137.50 | 139.90 | 135.00 | 138.00 | 138.00 | 60,948 |
| 27 Aug 2024 | 131.50 | 140.00 | 130.00 | 139.00 | 139.00 | 282,920 |
| 23 Aug 2024 | 124.50 | 132.97 | 117.50 | 131.50 | 131.50 | 116,983 |
| 22 Aug 2024 | 121.50 | 127.00 | 118.00 | 120.00 | 120.00 | 52,424 |
| 21 Aug 2024 | 118.00 | 125.00 | 116.00 | 121.50 | 121.50 | 91,820 |
| 20 Aug 2024 | 117.50 | 120.00 | 115.00 | 118.00 | 118.00 | 246,729 |
| 19 Aug 2024 | 102.50 | 120.00 | 102.00 | 120.00 | 120.00 | 450,363 |
| 16 Aug 2024 | 100.00 | 105.50 | 98.50 | 105.50 | 105.50 | 9,967,464 |
| 15 Aug 2024 | 98.50 | 101.75 | 98.20 | 100.00 | 100.00 | 281,727 |
| 14 Aug 2024 | 101.50 | 103.00 | 97.00 | 102.00 | 102.00 | 77,215 |
| 13 Aug 2024 | 101.50 | 103.00 | 100.00 | 101.50 | 101.50 | 16,504 |
| 12 Aug 2024 | 101.50 | 103.00 | 100.00 | 101.50 | 101.50 | 25,978 |
| 09 Aug 2024 | 100.00 | 103.00 | 97.00 | 101.50 | 101.50 | 32,241 |
| 08 Aug 2024 | 100.00 | 101.00 | 97.20 | 97.20 | 97.20 | 4,862 |
| 07 Aug 2024 | 100.00 | 102.00 | 97.30 | 102.00 | 102.00 | 30,954 |
| 06 Aug 2024 | 100.50 | 102.00 | 98.00 | 100.50 | 100.50 | 53,979 |
| 05 Aug 2024 | 102.50 | 105.00 | 96.00 | 100.50 | 100.50 | 89,810 |
| 02 Aug 2024 | 102.50 | 101.00 | 100.00 | 102.50 | 102.50 | 17,656 |
| 01 Aug 2024 | 102.50 | 104.00 | 100.50 | 102.50 | 102.50 | 23,522 |
| 31 July 2024 | 102.50 | 103.29 | 100.25 | 102.50 | 102.50 | 7,696 |
| 30 July 2024 | 102.50 | 105.00 | 100.00 | 103.00 | 103.00 | 11,003 |
| 29 July 2024 | 103.50 | 105.50 | 101.00 | 102.50 | 102.50 | 24,687 |
| 26 July 2024 | 103.50 | 104.85 | 102.00 | 103.50 | 103.50 | 24,984 |
| 25 July 2024 | 103.50 | 107.00 | 103.65 | 103.50 | 103.50 | 1,318 |
| 24 July 2024 | 104.50 | 105.00 | 102.00 | 105.00 | 105.00 | 40,693 |
| 23 July 2024 | 104.50 | 106.00 | 103.00 | 104.50 | 104.50 | 72,917 |
| 22 July 2024 | 105.50 | 107.75 | 103.00 | 104.50 | 104.50 | 73,545 |
| 19 July 2024 | 105.50 | 108.00 | 103.00 | 105.50 | 105.50 | 4,827 |
| 18 July 2024 | 105.50 | 108.00 | 102.00 | 105.50 | 105.50 | 540,028 |
| 17 July 2024 | 105.00 | 108.00 | 102.00 | 105.50 | 105.50 | 87,826 |
| 16 July 2024 | 102.50 | 108.00 | 100.00 | 105.00 | 105.00 | 103,302 |
| 15 July 2024 | 99.00 | 99.70 | 98.00 | 98.00 | 98.00 | 108,568 |
| 12 July 2024 | 98.50 | 100.00 | 97.00 | 99.00 | 99.00 | 167,194 |
| 11 July 2024 | 96.50 | 98.50 | 96.00 | 98.50 | 98.50 | 106,028 |
| 10 July 2024 | 96.50 | 97.00 | 96.00 | 96.50 | 96.50 | 34,318 |
| 09 July 2024 | 96.50 | 97.00 | 96.00 | 97.00 | 97.00 | 52,806 |
| 08 July 2024 | 96.50 | 97.00 | 96.02 | 97.00 | 97.00 | 129,029 |
| 05 July 2024 | 96.50 | 98.00 | 95.30 | 96.50 | 96.50 | 714,865 |
| 04 July 2024 | 94.00 | 99.00 | 91.00 | 99.00 | 99.00 | 312,445 |
| 03 July 2024 | 94.00 | 97.00 | 94.21 | 97.00 | 97.00 | 88,584 |
| 02 July 2024 | 94.00 | 97.00 | 91.00 | 94.00 | 94.00 | 75,908 |
| 01 July 2024 | 94.00 | 96.80 | 92.60 | 96.60 | 96.60 | 80,586 |
| 28 June 2024 | 94.00 | 96.70 | 92.66 | 94.00 | 94.00 | 67,383 |
| 27 June 2024 | 94.00 | 96.40 | 92.56 | 94.00 | 94.00 | 334,268 |
| 26 June 2024 | 95.50 | 95.50 | 91.00 | 95.20 | 95.20 | 49,239 |
| 25 June 2024 | 96.50 | 98.00 | 93.00 | 95.50 | 95.50 | 23,246 |
| 24 June 2024 | 96.50 | 98.00 | 93.32 | 94.40 | 94.40 | 44,343 |
| 21 June 2024 | 96.50 | 98.00 | 95.00 | 96.00 | 96.00 | 83,150 |
| 20 June 2024 | 96.50 | 98.00 | 95.00 | 96.50 | 96.50 | 41,588 |
| 19 June 2024 | 96.50 | 98.00 | 95.01 | 96.50 | 96.50 | 21,029 |
| 18 June 2024 | 96.50 | 98.00 | 95.00 | 96.50 | 96.50 | 5,362 |
| 17 June 2024 | 96.50 | 97.40 | 95.15 | 96.50 | 96.50 | 19,276 |
| 14 June 2024 | 96.50 | 96.50 | 95.30 | 96.50 | 96.50 | 51,735 |
| 13 June 2024 | 96.50 | 98.00 | 95.00 | 96.50 | 96.50 | 35,397 |
| 12 June 2024 | 96.50 | 98.00 | 95.00 | 96.50 | 96.50 | 25,928 |
| 11 June 2024 | 97.50 | 98.10 | 95.00 | 96.50 | 96.50 | 632,092 |
| 10 June 2024 | 97.50 | 100.00 | 95.00 | 97.50 | 97.50 | 12,770 |
| 07 June 2024 | 97.50 | 98.25 | 96.75 | 97.50 | 97.50 | 35,641 |
| 06 June 2024 | 99.00 | 100.00 | 95.00 | 97.50 | 97.50 | 48,615 |
| 05 June 2024 | 99.00 | 99.28 | 98.00 | 99.00 | 99.00 | 6,809 |
| 04 June 2024 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | 6,446 |
| 03 June 2024 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | 11,688 |
| 31 May 2024 | 99.00 | 100.00 | 98.50 | 99.00 | 99.00 | 9,182 |
| 30 May 2024 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | 7,086 |
| 29 May 2024 | 99.00 | 99.90 | 98.00 | 99.00 | 99.00 | 11,602 |
| 28 May 2024 | 99.00 | 99.00 | 98.00 | 99.00 | 99.00 | 526,444 |
| 24 May 2024 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | 16,958 |
| 23 May 2024 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | 883,661 |
| 22 May 2024 | 99.00 | 100.00 | 97.00 | 99.00 | 99.00 | 53,211 |
| 21 May 2024 | 99.00 | 99.60 | 95.10 | 98.00 | 98.00 | 320,229 |
| 20 May 2024 | 99.00 | 100.00 | 96.60 | 99.00 | 99.00 | 141,521 |
| 17 May 2024 | 99.00 | 99.00 | 98.00 | 99.00 | 99.00 | 108,337 |
| 16 May 2024 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | 47,002 |
| *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.