Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NZSE - Delayed Quote NZD

NZ Windfarms Limited (NWF.NZ)

Compare
0.2300
+0.0050
+(2.22%)
At close: February 21 at 4:59:49 PM GMT+13
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.22500.23500.22500.23000.23001,980,816
Feb 21, 20250.22500.23500.22500.23000.23001,980,816
Feb 20, 20250.23000.23500.22500.22500.22503,407,172
Feb 19, 20250.23000.24000.22000.22500.22503,713,316
Feb 18, 20250.12300.12300.12100.12100.121063,409
Feb 17, 20250.12500.12500.12100.12100.1210233,229
Feb 14, 20250.12400.12600.12400.12500.125021,946
Feb 13, 20250.12500.12800.12500.12600.1260252,254
Feb 12, 20250.12600.12800.12500.12800.128035,338
Feb 11, 20250.13000.13000.12800.13000.130019,269
Feb 10, 20250.12500.13000.12500.12800.128027,531
Feb 7, 20250.12800.12800.12600.12600.126069,273
Feb 5, 20250.12600.13100.12600.12900.1290112,011
Feb 4, 20250.12700.12900.12700.12800.128032,052
Feb 3, 20250.12700.13000.12500.13000.1300280,475
Jan 31, 20250.13000.13200.13000.13200.1320120,662
Jan 30, 20250.12900.13200.12900.13100.131022,243
Jan 29, 20250.12900.13000.12900.12900.1290134,337
Jan 28, 20250.13000.13100.12900.12900.1290306,068
Jan 27, 20250.13000.13000.12900.12900.129033,422
Jan 24, 20250.13000.13000.12900.13000.130010,577
Jan 23, 20250.13000.13300.13000.13000.130056,166
Jan 22, 20250.13200.13200.12900.13000.1300178,330
Jan 21, 20250.13000.13300.13000.13300.133068,598
Jan 20, 20250.13300.13300.13000.13000.130059,980
Jan 17, 20250.13100.13300.13000.13100.131011,580
Jan 16, 20250.13300.13300.13000.13100.131099,379
Jan 15, 20250.13000.13400.13000.13400.1340192,317
Jan 14, 20250.12900.13100.12900.13100.13104,665
Jan 13, 20250.13200.13200.12900.12900.129032,551
Jan 10, 20250.13100.13200.12900.13200.1320131,211
Jan 9, 20250.13000.13300.12900.13300.133031,256
Jan 8, 20250.13000.13200.13000.13000.130070,886
Jan 7, 20250.13000.13200.13000.13000.130078,776
Jan 6, 20250.12900.13200.12900.13000.130067,828
Jan 3, 20250.12900.13000.12900.12900.1290125,684
Dec 31, 20240.13400.13400.12900.12900.129028,171
Dec 30, 20240.12900.13400.12900.13400.134039,015
Dec 27, 20240.12900.13000.12800.12900.1290175,573
Dec 24, 20240.13100.13300.12900.12900.12906,022
Dec 23, 20240.12800.13400.12800.12900.1290392,423
Dec 20, 20240.12900.13200.12800.12800.128030,235
Dec 19, 20240.12800.13300.12800.13300.133014,763
Dec 18, 20240.12800.13100.12800.12800.12807,355
Dec 17, 20240.12900.12900.12700.12800.128058,759
Dec 16, 20240.13500.13500.13000.13000.1300165,935
Dec 13, 20240.13400.13400.13200.13400.134040,180
Dec 12, 20240.12600.13500.12500.13500.1350147,559
Dec 11, 20240.12100.12600.12100.12600.126033,985
Dec 10, 20240.12000.12200.12000.12100.121058,612
Dec 9, 20240.12200.12400.12000.12100.121097,958
Dec 6, 20240.11700.12000.11700.12000.120057,719
Dec 5, 20240.11900.12000.11700.11900.1190102,399
Dec 4, 20240.12300.12300.11900.12000.1200315,733
Dec 3, 20240.12500.12600.12300.12300.1230126,350
Dec 2, 20240.12500.12700.12500.12700.127028,349
Nov 29, 20240.12600.12700.12600.12700.1270245,771
Nov 28, 20240.12500.12600.12500.12500.125041,239
Nov 27, 20240.12600.12700.12400.12400.1240181,635
Nov 26, 20240.12400.12600.12400.12600.126021,512
Nov 25, 20240.12400.12500.12300.12400.124090,798
Nov 22, 20240.12400.12400.12200.12400.124085,032
Nov 21, 20240.12800.13000.12600.12600.1260110,504
Nov 20, 20240.12900.13000.12800.12800.12803,850
Nov 19, 20240.12800.12900.12800.12800.128019,333
Nov 18, 20240.13000.13000.12900.13000.130076,504
Nov 15, 20240.12700.13100.12700.13100.131033,324
Nov 14, 20240.12800.12900.12600.12600.1260221,960
Nov 13, 20240.13000.13400.13000.13000.130083,907
Nov 12, 20240.13100.13400.13000.13100.131050,247
Nov 11, 20240.13400.13400.13200.13300.133068,534
Nov 8, 20240.13500.13500.13500.13500.135094,151
Nov 7, 20240.13500.13700.13300.13500.1350168,771
Nov 6, 20240.13100.13500.13000.13500.135031,879
Nov 5, 20240.13500.13600.13300.13300.133032,995
Nov 4, 20240.13300.13400.13300.13400.134039,482
Nov 1, 20240.13800.13800.13500.13500.135040,667
Oct 31, 20240.13500.14000.13200.13900.139065,655
Oct 30, 20240.14000.14000.13700.14000.140017,758
Oct 29, 20240.13500.14000.13400.14000.1400177,672
Oct 25, 20240.12700.13800.12700.13600.1360283,610
Oct 24, 20240.12100.12400.12100.12400.1240122,624
Oct 23, 20240.12300.12300.12000.12000.1200628,910
Oct 22, 20240.12400.12400.12300.12300.123048,244
Oct 21, 20240.12800.12800.12400.12500.1250132,443
Oct 18, 20240.12900.12900.12600.12700.127086,044
Oct 17, 20240.13000.13100.12900.13100.131066,090
Oct 16, 20240.13100.13300.13100.13100.1310106,957
Oct 15, 20240.13000.13200.13000.13200.132042,050
Oct 14, 20240.12800.13000.12800.13000.130043,966
Oct 11, 20240.12800.13100.12800.12900.129038,562
Oct 10, 20240.12900.13100.12900.12900.129038,374
Oct 9, 20240.12900.13100.12800.13000.130070,015
Oct 8, 20240.13000.13100.13000.13100.131018,696
Oct 7, 20240.12900.13100.12800.12900.129097,227
Oct 4, 20240.13000.13100.12900.13100.1310240,491
Oct 3, 20240.13000.13300.13000.13200.1320108,419
Oct 2, 20240.13000.13200.12900.12900.129094,846
Oct 1, 20240.13200.13300.12800.12800.128088,732
Sep 30, 20240.13000.13100.12900.13000.130018,571
Sep 27, 20240.13000.13100.13000.13100.131068,663
Sep 26, 20240.13300.13600.13100.13100.131061,013
Sep 25, 20240.13300.13700.13300.13500.135010,123
Sep 24, 20240.13900.13900.13500.13500.135011,302
Sep 23, 20240.13800.14100.13600.13900.1390158,416
Sep 20, 20240.13700.13700.13300.13500.135012,304
Sep 19, 20240.13200.13800.13200.13800.138018,756
Sep 18, 20240.13600.13800.13500.13500.13509,422
Sep 17, 20240.13300.13500.13300.13300.133037,171
Sep 16, 20240.13300.13900.13300.13600.136023,759
Sep 13, 20240.13600.13900.13600.13600.136021,116
Sep 12, 20240.13400.13600.13400.13500.1350109,631
Sep 11, 20240.13200.13400.13200.13400.13407,122
Sep 10, 20240.13500.13600.13200.13200.1320104,835
Sep 9, 20240.13100.13600.13100.13500.135082,711
Sep 6, 20240.13600.13700.13500.13500.135011,753
Sep 5, 20240.13500.14000.13500.13600.1360112,559
Sep 4, 20240.13700.14000.13700.13800.138034,229
Sep 3, 20240.13700.14000.13700.14000.1400120,973
Sep 2, 20240.13700.14000.13700.13900.139046,298
Aug 30, 20240.14200.14200.13800.13800.138092,190
Aug 29, 20240.14000.14300.13900.14200.1420281,595
Aug 28, 20240.13900.14200.13800.14200.142087,012
Aug 27, 20240.13900.14200.13900.14200.1420265,920
Aug 26, 20240.13900.14200.13900.14200.142096,708
Aug 23, 20240.13900.14200.13900.14000.140068,078
Aug 22, 20240.14200.14200.13900.14000.140022,762
Aug 21, 20240.14000.14200.13800.13900.1390122,745
Aug 20, 20240.13800.14000.13800.14000.140042,656
Aug 19, 20240.14000.14100.13700.14000.140036,135
Aug 16, 20240.14000.14100.13800.14100.141058,523
Aug 15, 20240.13700.14100.13700.14100.141054,444
Aug 14, 20240.13600.14000.13600.13800.1380168,885
Aug 13, 20240.14000.14000.13700.13800.138038,996
Aug 12, 20240.13700.14000.13600.14000.1400144,695
Aug 9, 20240.13700.14000.13700.14000.140030,089
Aug 8, 20240.13700.14100.13700.14100.141054,600
Aug 7, 20240.13700.14100.13700.14100.141065,050
Aug 6, 20240.13900.14000.13000.14000.1400175,851
Aug 5, 20240.13900.14000.13900.13900.1390104,462
Aug 2, 20240.14200.14200.13900.13900.1390168,608
Aug 1, 20240.14200.14200.14200.14200.14209,634
Jul 31, 20240.14000.14200.13900.14200.142018,647
Jul 30, 20240.14300.14300.14100.14200.1420102,640
Jul 29, 20240.14200.14200.14100.14100.141028,449
Jul 26, 20240.13500.14300.13500.14300.143019,682
Jul 25, 20240.13800.13800.13500.13500.135061,024
Jul 24, 20240.13800.14000.13800.14000.140042,624
Jul 23, 20240.14000.14100.14000.14000.140014,952
Jul 22, 20240.13700.14100.13600.14000.1400403,568
Jul 19, 20240.13600.14100.13600.14000.140032,670
Jul 18, 20240.13800.13900.13800.13800.1380103,092
Jul 17, 20240.13800.14000.13800.13900.139026,567
Jul 16, 20240.13900.13900.13800.13900.139083,773
Jul 15, 20240.14000.14400.14000.14000.1400170,372
Jul 12, 20240.14000.14100.14000.14100.14106,564
Jul 11, 20240.14000.14000.14000.14000.1400-
Jul 10, 20240.14300.14600.13800.14000.1400406,246
Jul 9, 20240.14400.14400.14300.14300.143025,558
Jul 8, 20240.14500.14600.14400.14500.1450150,581
Jul 5, 20240.14500.14700.14500.14500.1450244,103
Jul 4, 20240.14500.14800.14500.14700.147048,228
Jul 3, 20240.14600.14800.14600.14600.1460236,010
Jul 2, 20240.14400.14500.14200.14500.1450377,738
Jul 1, 20240.14000.14000.14000.14000.1400-
Jun 27, 20240.14100.14400.14000.14000.1400208,656
Jun 26, 20240.14000.14000.13800.13800.1380174,327
Jun 25, 20240.13700.14000.13700.14000.1400263,545
Jun 24, 20240.13700.13700.13700.13700.1370-
Jun 21, 20240.13300.13700.13300.13700.137046,077
Jun 20, 20240.13000.13700.13000.13300.1330106,443
Jun 19, 20240.13100.13100.13100.13100.1310-
Jun 18, 20240.12700.13100.12600.13100.131094,239
Jun 17, 20240.12700.12800.12700.12800.1280126,997
Jun 14, 20240.12600.12800.12600.12800.1280117,865
Jun 13, 20240.12400.12800.12400.12800.128095,505
Jun 12, 20240.12500.12700.12500.12700.127076,681
Jun 11, 20240.12400.12700.12400.12700.1270148,228
Jun 10, 20240.12400.12500.12400.12500.125026,395
Jun 7, 20240.12600.12700.12400.12400.124036,611
Jun 6, 20240.12700.12700.12400.12500.1250232,800
Jun 5, 20240.12400.12500.12300.12500.1250109,994
Jun 4, 20240.12300.12600.12100.12400.1240331,801
May 31, 20240.11100.12000.11100.12000.1200124,330
May 30, 20240.11200.11200.11000.11000.1100169,216
May 29, 20240.11000.11500.11000.11400.1140158,201
May 28, 20240.11200.11200.10600.10800.1080757,584
May 27, 20240.11300.11300.11200.11200.112041,177
May 24, 20240.11200.11500.11100.11500.115094,300
May 23, 20240.11200.11300.11200.11300.113033,423
May 22, 20240.11600.11700.11200.11300.113051,664
May 21, 20240.11800.11800.11700.11700.117015,319
May 20, 20240.11300.12000.11300.11900.119050,678
May 17, 20240.11400.11400.11200.11300.113053,214
May 16, 20240.11600.11600.11400.11400.114070,743
May 15, 20240.11800.11900.11700.11700.117019,276
May 14, 20240.12200.12300.11900.11900.119064,922
May 13, 20240.12200.12500.12200.12200.122065,062
May 10, 20240.12400.12500.12300.12500.125020,517
May 9, 20240.11800.12300.11800.12300.123021,169
May 8, 20240.12200.12400.11900.11900.1190118,298
May 7, 20240.12200.12300.12200.12200.122021,699
May 6, 20240.12400.12400.11900.12000.1200237,870
May 3, 20240.12700.12800.12500.12500.1250240,022
May 2, 20240.12700.12800.12700.12800.128027,788
May 1, 20240.12800.12800.12700.12800.128052,507
Apr 30, 20240.13100.13100.13000.13000.130028,901
Apr 29, 20240.13100.13200.13000.13000.130058,359
Apr 26, 20240.13000.13100.13000.13100.131027,292
Apr 24, 20240.13100.13400.13100.13100.131020,577
Apr 23, 20240.13400.13400.13100.13400.13408,785
Apr 22, 20240.13400.13400.13100.13400.134089,896
Apr 19, 20240.13900.14000.13800.13800.1380141,359
Apr 18, 20240.14200.14200.13900.14000.140063,419
Apr 17, 20240.13900.14200.13900.14100.141034,886
Apr 16, 20240.13900.14200.13900.13900.139067,742
Apr 15, 20240.14000.14000.13900.13900.1390125,796
Apr 12, 20240.13900.14200.13900.13900.139071,123
Apr 11, 20240.13900.14200.13900.14200.142032,335
Apr 10, 20240.14200.14200.13800.13900.1390174,067
Apr 9, 20240.14000.14000.14000.14000.1400-
Apr 8, 20240.14200.14300.14000.14000.1400175,604
Apr 5, 20240.14300.14300.14000.14000.140039,551
Apr 4, 20240.14000.14300.14000.14300.143039,416
Apr 3, 20240.14700.14700.14200.14200.142023,851
Apr 2, 20240.14300.14700.14200.14700.1470120,808
Mar 28, 20240.14000.14100.13900.14100.141060,094
Mar 27, 20240.13800.14300.13600.14100.141096,367
Mar 26, 20240.13600.13700.13500.13700.137073,200
Mar 25, 20240.13400.13600.13400.13600.1360202,983
Mar 22, 20240.13000.13400.13000.13400.134021,305
Mar 21, 20240.12900.13100.12900.13000.130016,017
Mar 20, 20240.13000.13100.12900.12900.1290105,556
Mar 19, 20240.13500.13500.12900.13000.1300121,503
Mar 18, 20240.13000.13500.13000.13500.135051,569
Mar 15, 20240.13100.13400.13000.13000.130048,025
Mar 14, 20240.13300.13500.13300.13300.133056,751
Mar 13, 20240.13300.13500.13300.13500.135054,700
Mar 12, 20240.13500.13500.13300.13500.135015,152
Mar 11, 20240.13400.13500.13300.13500.1350105,466
Mar 8, 20240.13300.13400.13300.13300.133014,946
Mar 7, 20240.13200.13400.13200.13300.133025,497
Mar 6, 20240.13400.13500.13300.13300.133032,769
Mar 5, 20240.13600.13700.13300.13300.1330191,238
Mar 4, 20240.13600.13800.13600.13800.138041,039
Mar 1, 20240.13600.13800.13500.13800.1380124,294
Feb 29, 20240.13600.13800.13500.13700.1370103,437
Feb 28, 20240.13700.13800.13600.13600.136061,962
Feb 27, 20240.13200.13800.13200.13800.138089,708
Feb 26, 20240.13300.13400.13100.13400.134094,715
Feb 23, 20240.12500.13300.12500.13300.1330111,542
Feb 22, 20240.13300.13400.13000.13000.130075,556
Feb 21, 20240.13400.13400.13300.13400.134029,374

Related Tickers