New Zealand markets closed

Winton Land Limited (WIN.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.14000.0000 (0.00%)
At close: 04:59PM NZST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.11002.14002.11002.14002.14006,097
24 Apr 20242.11002.14002.11002.14002.1400514,565
23 Apr 20242.14002.14002.14002.14002.1400556
22 Apr 20242.11002.14002.11002.14002.14005,049
19 Apr 20242.16002.16002.16002.16002.160076
18 Apr 20242.18002.18002.18002.18002.1800556
17 Apr 20242.18002.18002.18002.18002.18004,607
16 Apr 20242.18002.18002.18002.18002.1800-
15 Apr 20242.19002.20002.18002.18002.18005,834
12 Apr 20242.25002.25002.25002.25002.2500-
11 Apr 20242.25002.25002.25002.25002.2500-
10 Apr 20242.25002.25002.25002.25002.250010,024
09 Apr 20242.21002.21002.20002.21002.21001,417
08 Apr 20242.24002.25002.24002.25002.250010,472
05 Apr 20242.20002.20002.20002.20002.2000433
04 Apr 20242.18002.18002.18002.18002.1800745
03 Apr 20242.22002.22002.18002.18002.18003,540
02 Apr 20242.22002.22002.22002.22002.22003,829
28 Mar 20242.17002.24002.17002.22002.220018,355
27 Mar 20242.14002.14002.14002.14002.140029
26 Mar 20242.11002.12002.11002.12002.12001,563
25 Mar 20242.10002.10002.10002.10002.10004,433
22 Mar 20242.10002.10002.09002.09002.0900246
21 Mar 20242.14002.14002.08002.10002.100027,770
20 Mar 20242.20002.20002.19002.19002.1900700
19 Mar 20242.26002.26002.19002.19002.19002,332
18 Mar 20242.23002.23002.21002.21002.21005,498
15 Mar 20242.30002.30002.26002.26002.26003,190
14 Mar 20242.27002.27002.27002.27002.270050
13 Mar 20242.26002.26002.26002.26002.26005,046
12 Mar 20242.26002.26002.26002.26002.2600794
11 Mar 20242.31002.31002.25002.25002.2500741
08 Mar 20242.35002.35002.35002.35002.350088
07 Mar 20242.35002.35002.35002.35002.35007,656
06 Mar 20242.34002.34002.31002.31002.31006,525
05 Mar 20242.38002.38002.38002.38002.3800-
04 Mar 20242.44002.44002.38002.38002.3800415
01 Mar 20242.46002.46002.46002.46002.46002,276
29 Feb 20242.47002.47002.47002.47002.4700150
28 Feb 20242.49002.49002.48002.48002.4800104
27 Feb 20242.50002.50002.50002.50002.500065
26 Feb 20242.49002.50002.49002.50002.50009,546
26 Feb 20240.007639 Dividend
23 Feb 20242.50002.50002.50002.50002.492432
22 Feb 20242.50002.50002.50002.50002.4924141
21 Feb 20242.47002.50002.47002.50002.492412,453
20 Feb 20242.47002.47002.47002.47002.462516
19 Feb 20242.48002.50002.47002.47002.46257,418
16 Feb 20242.40002.40002.40002.40002.3927209
15 Feb 20242.42002.42002.38002.38002.372721,095
14 Feb 20242.46002.46002.44002.44002.4325512
13 Feb 20242.49002.49002.49002.49002.4824180
12 Feb 20242.54002.54002.49002.49002.48241,155
09 Feb 20242.58002.58002.58002.58002.5721-
08 Feb 20242.58002.58002.58002.58002.572182
07 Feb 20242.60002.60002.60002.60002.5921-
05 Feb 20242.63002.63002.60002.60002.5921835
02 Feb 20242.64002.64002.64002.64002.6319-
01 Feb 20242.64002.64002.64002.64002.6319363
31 Jan 20242.64002.64002.64002.64002.6319-
30 Jan 20242.64002.64002.64002.64002.6319253
29 Jan 20242.64002.65002.63002.65002.64193,834
26 Jan 20242.61002.65002.61002.65002.6419300
25 Jan 20242.55002.55002.55002.55002.5422-
24 Jan 20242.55002.55002.55002.55002.54222,922
23 Jan 20242.60002.60002.60002.60002.59211,800
22 Jan 20242.74002.74002.68002.68002.67186,846
19 Jan 20242.79002.79002.79002.79002.7815-
18 Jan 20242.79002.79002.76002.79002.7815646
17 Jan 20242.79002.79002.79002.79002.78151,671
16 Jan 20242.76002.76002.76002.76002.75162,091
15 Jan 20242.76002.76002.76002.76002.7516651
12 Jan 20242.80002.80002.76002.76002.75166,089
11 Jan 20242.76002.76002.76002.76002.7516464
10 Jan 20242.75002.75002.70002.70002.6918390
09 Jan 20242.80002.80002.80002.80002.7914404
08 Jan 20242.80002.80002.80002.80002.7914527
05 Jan 20242.80002.80002.80002.80002.7914670
04 Jan 20242.80002.80002.80002.80002.7914305
03 Jan 20242.80002.80002.80002.80002.79141,635
29 Dec 20232.80002.80002.80002.80002.79141,384
28 Dec 20232.75002.75002.75002.75002.74163,842
27 Dec 20232.70002.70002.70002.70002.6918515
22 Dec 20232.62002.65002.62002.65002.64191,461
21 Dec 20232.61002.65002.60002.62002.61206,600
20 Dec 20232.55002.55002.55002.55002.5422-
19 Dec 20232.55002.55002.55002.55002.54222,012
18 Dec 20232.44002.48002.44002.48002.47244,780
15 Dec 20232.44002.44002.44002.44002.43251,983
14 Dec 20232.40002.40002.40002.40002.39274,066
13 Dec 20232.40002.40002.40002.40002.3927545
12 Dec 20232.45002.45002.45002.45002.4425-
11 Dec 20232.45002.45002.45002.45002.44251,779
08 Dec 20232.44002.45002.44002.45002.44254,456
07 Dec 20232.45002.45002.45002.45002.44251,674
06 Dec 20232.40002.40002.40002.40002.392710,540
05 Dec 20232.40002.40002.40002.40002.3927-
04 Dec 20232.44002.44002.40002.40002.39274,358
01 Dec 20232.40002.40002.40002.40002.3927-
30 Nov 20232.40002.40002.40002.40002.3927784
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...