New Zealand markets closed

The Warehouse Group Limited (WHS.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.0800+0.0100 (+0.48%)
At close: 4:59PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
28 Sep 20202.07002.08002.06002.08002.080050,118
25 Sep 20202.08002.08002.06002.07002.070019,055
24 Sep 20202.05002.08002.05002.05002.050017,361
23 Sep 20202.05002.08002.05002.05002.050039,755
22 Sep 20202.07002.07002.05002.05002.05001,202
21 Sep 20202.05002.05002.04002.04002.040027,012
18 Sep 20202.05002.08002.05002.08002.08009,607
17 Sep 20202.04002.08002.04002.08002.080032,090
16 Sep 20202.04002.07002.04002.04002.040037,439
15 Sep 20202.04002.06002.03002.04002.040044,615
14 Sep 20202.04002.05002.03002.05002.050071,513
11 Sep 20202.06002.06002.04002.04002.040031,000
10 Sep 20202.04002.08002.04002.07002.070024,898
09 Sep 20202.02002.07002.02002.06002.060061,837
08 Sep 20202.05002.05002.01002.01002.010053,656
07 Sep 20202.05002.07002.04002.04002.040011,084
04 Sep 20202.08002.08002.05002.05002.050025,973
03 Sep 20202.04002.08002.04002.08002.0800166,425
02 Sep 20202.04002.05002.04002.04002.040011,316
01 Sep 20202.04002.07002.04002.07002.070041,199
31 Aug 20202.06002.07002.04002.05002.050021,269
28 Aug 20202.06002.07002.06002.06002.060036,494
27 Aug 20202.05002.06002.04002.06002.06009,039
26 Aug 20202.06002.06002.04002.04002.040037,514
25 Aug 20202.05002.06002.04002.05002.050027,688
24 Aug 20202.05002.07002.03002.04002.040074,707
21 Aug 20202.00002.06002.00002.06002.0600104,902
20 Aug 20202.01002.04002.00002.00002.000072,733
19 Aug 20201.99002.02001.99002.02002.020053,040
18 Aug 20202.02002.02001.99001.99001.990019,372
17 Aug 20202.02002.04001.98001.99001.990041,922
14 Aug 20201.99002.02001.98002.02002.020037,852
13 Aug 20202.00002.02001.97002.00002.000063,295
12 Aug 20201.99002.01001.92002.01002.010096,787
11 Aug 20202.02002.02002.00002.02002.0200198,069
10 Aug 20202.03002.04002.02002.02002.020095,141
07 Aug 20202.04002.04002.03002.03002.030030,827
06 Aug 20202.04002.04002.03002.04002.040025,605
05 Aug 20202.05002.06002.03002.03002.030074,533
04 Aug 20202.05002.08002.05002.05002.0500384,251
03 Aug 20202.07002.08002.04002.08002.080018,745
31 Jul 20202.05002.07002.04002.07002.070052,969
30 Jul 20202.05002.07002.05002.06002.060081,717
29 Jul 20202.08002.08002.05002.06002.060035,830
28 Jul 20202.06002.09002.04002.09002.090055,611
27 Jul 20202.06002.07002.05002.06002.060050,234
24 Jul 20202.04002.05002.03002.05002.050025,902
23 Jul 20202.05002.06002.03002.05002.050073,547
22 Jul 20202.04002.07002.04002.05002.050093,352
21 Jul 20202.02002.08002.02002.05002.0500139,011
20 Jul 20202.06002.09002.02002.02002.0200101,340
17 Jul 20202.08002.08002.05002.06002.060068,470
16 Jul 20202.07002.09002.06002.06002.060020,177
15 Jul 20202.06002.09002.06002.07002.07006,187
14 Jul 20202.10002.10002.06002.06002.060035,480
13 Jul 20202.11002.11002.08002.08002.08009,949
10 Jul 20202.08002.11002.08002.08002.080019,008
09 Jul 20202.08002.11002.08002.11002.1100100,903
08 Jul 20202.10002.10002.06002.09002.090028,992
07 Jul 20202.06002.07002.06002.07002.070077,305
06 Jul 20202.07002.07002.06002.06002.060050,535
03 Jul 20202.10002.11002.08002.08002.080027,274
02 Jul 20202.06002.10002.06002.10002.100077,625
01 Jul 20202.06002.08002.06002.06002.06007,249
30 Jun 20202.08002.10002.06002.06002.060028,053
29 Jun 20202.05002.08002.05002.08002.080066,167
26 Jun 20202.05002.06002.05002.05002.050096,586
25 Jun 20202.08002.10002.05002.06002.060044,854
24 Jun 20202.05002.09002.05002.08002.080015,821
23 Jun 20202.09002.10002.04002.04002.040051,341
22 Jun 20202.11002.12002.07002.07002.070028,254
19 Jun 20202.09002.13002.09002.12002.120047,082
18 Jun 20202.12002.12002.08002.11002.110029,715
17 Jun 20202.08002.12002.07002.12002.120052,259
16 Jun 20202.11002.11002.07002.11002.110033,702
15 Jun 20202.07002.13002.06002.08002.0800111,640
12 Jun 20202.08002.10002.01002.06002.060088,990
11 Jun 20202.15002.16002.11002.13002.130030,361
10 Jun 20202.23002.23002.14002.16002.1600127,358
09 Jun 20202.24002.27002.20002.24002.2400101,124
08 Jun 20202.16002.28002.15002.24002.2400154,622
05 Jun 20202.11002.17002.11002.15002.150030,697
04 Jun 20202.15002.19002.11002.11002.110050,756
03 Jun 20202.10002.15002.09002.14002.1400119,800
02 Jun 20202.08002.10002.06002.09002.090049,638
29 May 20202.08002.08002.07002.08002.080038,560
28 May 20202.07002.08002.07002.08002.080052,558
27 May 20202.08002.08002.05002.06002.060014,644
26 May 20202.08002.09002.04002.09002.090014,992
25 May 20202.08002.09002.05002.08002.080042,539
22 May 20202.06002.09002.06002.09002.090051,572
21 May 20202.09002.09002.06002.06002.060021,682
20 May 20202.10002.13002.07002.08002.080034,693
19 May 20202.08002.10002.06002.10002.1000137,823
18 May 20202.11002.11002.06002.06002.060033,262
15 May 20202.11002.11002.06002.11002.110056,553
14 May 20202.12002.17002.10002.13002.130038,090
13 May 20202.18002.18002.12002.12002.120036,919
12 May 20202.19002.19002.16002.18002.180065,951
11 May 20202.18002.19002.18002.19002.190046,968
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...