NZSE - Delayed Quote NZD

The Warehouse Group Limited (WHS.NZ)

Compare
1.0300
0.0000
(0.00%)
At close: 5:00:07 PM GMT+13
Currency in NZD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20251.03001.03001.01001.03001.030029,292
Jan 21, 20251.03001.03001.01001.03001.030036,078
Jan 20, 20251.03001.03001.01001.01001.010029,090
Jan 17, 20251.02001.04001.01001.03001.030017,196
Jan 16, 20251.02001.04001.02001.02001.020017,347
Jan 15, 20251.03001.04001.02001.02001.020010,176
Jan 14, 20251.01001.04001.01001.03001.030023,541
Jan 13, 20251.01001.02001.00001.00001.0000158,446
Jan 10, 20251.04001.04001.00001.01001.0100213,605
Jan 9, 20251.03001.05001.02001.02001.020047,532
Jan 8, 20251.05001.05001.03001.03001.030026,325
Jan 7, 20251.04001.05001.03001.03001.03007,204
Jan 6, 20251.04001.05001.04001.05001.050045,657
Jan 3, 20251.06001.06001.04001.05001.050024,090
Dec 31, 20241.06001.06001.04001.04001.040033,742
Dec 30, 20241.06001.06001.02001.02001.02008,568
Dec 27, 20241.03001.06001.02001.06001.0600173,164
Dec 24, 20241.05001.06001.05001.05001.050028,137
Dec 23, 20241.05001.05001.01001.05001.050083,590
Dec 20, 20241.01001.05001.00001.05001.0500204,042
Dec 19, 20241.01001.02001.01001.01001.010093,925
Dec 18, 20241.01001.02001.01001.01001.010055,666
Dec 17, 20241.01001.02001.01001.02001.020038,630
Dec 16, 20241.01001.02001.00001.01001.0100153,365
Dec 13, 20241.02001.03001.01001.03001.030056,812
Dec 12, 20241.02001.03001.01001.03001.030046,460
Dec 11, 20241.02001.03001.02001.03001.030079,352
Dec 10, 20241.03001.03001.01001.01001.0100193,209
Dec 9, 20241.02001.04001.00001.00001.000078,030
Dec 6, 20241.03001.05001.01001.01001.010082,838
Dec 5, 20241.03001.05001.03001.05001.050025,905
Dec 4, 20241.04001.05001.01001.03001.0300127,239
Dec 3, 20241.03001.04001.01001.03001.030048,782
Dec 2, 20241.04001.04001.03001.03001.030040,523
Nov 29, 20241.01001.04001.01001.04001.040059,748
Nov 28, 20241.02001.03001.01001.03001.0300142,343
Nov 27, 20241.05001.05001.01001.02001.020029,291
Nov 26, 20241.05001.05001.00001.04001.040024,600
Nov 25, 20241.03001.05001.00001.05001.050055,115
Nov 22, 20241.05001.05001.00001.02001.020046,738
Nov 21, 20241.02001.03001.00001.03001.030054,617
Nov 20, 20241.02001.02000.99001.00001.000059,647
Nov 19, 20241.01001.02001.00001.00001.000051,767
Nov 18, 20241.02001.03001.00001.00001.000065,555
Nov 15, 20241.01001.02000.98001.02001.0200133,453
Nov 14, 20241.00001.03000.99001.03001.0300136,294
Nov 13, 20241.01001.03000.99001.00001.0000132,797
Nov 12, 20241.02001.03001.01001.02001.020049,359
Nov 11, 20241.03001.06001.01001.04001.040093,631
Nov 8, 20241.03001.06001.02001.02001.020075,759
Nov 7, 20241.03001.05001.01001.02001.0200365,155
Nov 6, 20241.03001.05001.03001.05001.050016,974
Nov 5, 20241.03001.05001.03001.03001.030070,840
Nov 4, 20241.03001.05001.03001.04001.040075,583
Nov 1, 20241.05001.06001.05001.05001.050037,650
Oct 31, 20241.05001.05001.02001.03001.03001,197,312
Oct 30, 20241.06001.08001.05001.05001.0500387,943
Oct 29, 20241.07001.10001.07001.07001.0700197,444
Oct 25, 20241.10001.11001.06001.07001.070067,938
Oct 24, 20241.09001.11001.07001.10001.1000117,254
Oct 23, 20241.07001.09001.05001.06001.060014,943
Oct 22, 20241.10001.11001.07001.07001.0700142,332
Oct 21, 20241.08001.12001.07001.10001.100086,202
Oct 18, 20241.08001.11001.07001.08001.080070,185
Oct 17, 20241.10001.11001.08001.08001.080044,388
Oct 16, 20241.12001.12001.08001.08001.0800110,984
Oct 15, 20241.11001.12001.09001.10001.1000202,713
Oct 14, 20241.08001.12001.08001.11001.1100173,140
Oct 11, 20241.13001.13001.09001.09001.0900158,194
Oct 10, 20241.15001.15001.12001.13001.1300145,178
Oct 9, 20241.16001.19001.13001.14001.1400144,323
Oct 8, 20241.19001.20001.14001.14001.140068,021
Oct 7, 20241.09001.19001.09001.19001.190095,648
Oct 4, 20241.11001.14001.09001.10001.1000170,678
Oct 3, 20241.13001.14001.11001.11001.1100393,362
Oct 2, 20241.19001.21001.14001.14001.140055,865
Oct 1, 20241.17001.22001.15001.19001.1900154,435
Sep 30, 20241.23001.23001.17001.17001.1700169,970
Sep 27, 20241.25001.25001.20001.20001.2000103,680
Sep 26, 20241.21001.26001.16001.23001.2300172,704
Sep 25, 20241.26001.28001.23001.23001.2300200,715
Sep 24, 20241.25001.29001.25001.26001.260086,494
Sep 23, 20241.28001.30001.25001.29001.290087,916
Sep 20, 20241.26001.29001.23001.29001.2900223,119
Sep 19, 20241.23001.25001.21001.23001.2300179,363
Sep 18, 20241.23001.26001.23001.23001.230095,593
Sep 17, 20241.24001.29001.24001.26001.2600197,779
Sep 16, 20241.25001.26001.23001.25001.250089,718
Sep 13, 20241.22001.23001.22001.23001.230018,160
Sep 12, 20241.24001.27001.22001.24001.240025,197
Sep 11, 20241.24001.26001.24001.26001.260066,067
Sep 10, 20241.25001.25001.24001.25001.250046,538
Sep 9, 20241.28001.28001.23001.25001.250052,277
Sep 6, 20241.25001.28001.24001.24001.240043,687
Sep 5, 20241.29001.29001.25001.26001.260015,476
Sep 4, 20241.27001.28001.22001.27001.270073,207
Sep 3, 20241.19001.25001.19001.25001.2500122,663
Sep 2, 20241.17001.22001.17001.17001.170041,510
Aug 30, 20241.11001.19001.11001.14001.1400139,400
Aug 29, 20241.11001.12001.10001.10001.100038,805
Aug 28, 20241.20001.21001.15001.15001.1500132,279
Aug 27, 20241.24001.24001.20001.20001.200034,915
Aug 26, 20241.24001.24001.21001.21001.210035,880
Aug 23, 20241.25001.25001.22001.22001.22003,389
Aug 22, 20241.22001.25001.21001.25001.250034,580
Aug 21, 20241.23001.25001.22001.22001.220079,892
Aug 20, 20241.24001.24001.22001.24001.240023,161
Aug 19, 20241.23001.24001.22001.22001.220018,464
Aug 16, 20241.21001.24001.21001.24001.240073,571
Aug 15, 20241.24001.24001.21001.21001.210026,774
Aug 14, 20241.22001.23001.21001.22001.220037,119
Aug 13, 20241.19001.21001.18001.20001.200022,798
Aug 12, 20241.20001.25001.18001.19001.190054,397
Aug 9, 20241.21001.24001.20001.20001.200027,238
Aug 8, 20241.20001.20001.19001.20001.200029,412
Aug 7, 20241.20001.22001.18001.20001.200073,097
Aug 6, 20241.18001.20001.16001.19001.190048,917
Aug 5, 20241.20001.20001.16001.19001.1900109,371
Aug 2, 20241.39001.40001.20001.20001.2000152,990
Aug 1, 20241.41001.41001.38001.41001.410070,740
Jul 31, 20241.38001.41001.38001.41001.410092,833
Jul 30, 20241.41001.42001.38001.39001.390063,952
Jul 29, 20241.42001.42001.39001.39001.390047,424
Jul 26, 20241.44001.44001.39001.42001.420091,566
Jul 25, 20241.44001.44001.42001.42001.420037,489
Jul 24, 20241.43001.45001.40001.43001.4300154,887
Jul 23, 20241.45001.45001.41001.41001.4100284,616
Jul 22, 20241.22001.52001.22001.45001.4500592,817
Jul 19, 20241.05001.16001.05001.16001.16001,083,458
Jul 18, 20241.02001.08001.02001.05001.0500132,091
Jul 17, 20240.98001.01000.98001.01001.0100134,212
Jul 16, 20240.99000.99000.97000.98000.980076,535
Jul 15, 20240.98000.99000.95000.97000.9700113,964
Jul 12, 20240.99000.99000.97000.99000.990051,535
Jul 11, 20240.95000.95000.95000.95000.9500-
Jul 10, 20240.97000.97000.93000.95000.950014,038
Jul 9, 20240.95000.97000.93000.97000.970029,450
Jul 8, 20240.93000.95000.93000.95000.950053,845
Jul 5, 20240.95000.97000.93000.95000.950042,837
Jul 4, 20240.97000.97000.95000.97000.970037,337
Jul 3, 20240.96000.97000.95000.95000.950046,056
Jul 2, 20240.98000.99000.96000.96000.9600124,008
Jul 1, 20241.00001.00001.00001.00001.0000-
Jun 27, 20240.97001.00000.97001.00001.000079,907
Jun 26, 20241.00001.00000.97000.98000.9800124,429
Jun 25, 20240.99001.00000.97001.00001.0000144,703
Jun 24, 20241.07001.07001.07001.07001.0700-
Jun 21, 20241.08001.10001.06001.07001.0700155,562
Jun 20, 20241.08001.08001.06001.08001.080071,486
Jun 19, 20241.12001.12001.12001.12001.1200-
Jun 18, 20241.12001.15001.12001.12001.120034,551
Jun 17, 20241.10001.11001.08001.08001.080032,821
Jun 14, 20241.10001.12001.09001.10001.100025,732
Jun 13, 20241.12001.13001.10001.13001.130036,738
Jun 12, 20241.10001.13001.09001.10001.1000129,004
Jun 11, 20241.13001.13001.09001.09001.090016,748
Jun 10, 20241.10001.12001.08001.10001.100054,516
Jun 7, 20241.09001.10001.07001.10001.100043,113
Jun 6, 20241.08001.09001.07001.07001.070049,622
Jun 5, 20241.07001.09001.07001.07001.070085,274
Jun 4, 20241.08001.11001.06001.06001.060086,514
May 31, 20241.12001.16001.05001.05001.0500165,887
May 30, 20241.16001.17001.12001.12001.1200124,567
May 29, 20241.18001.18001.15001.17001.170039,790
May 28, 20241.18001.18001.15001.17001.170055,870
May 27, 20241.17001.17001.15001.16001.1600155,958
May 24, 20241.20001.20001.17001.17001.170092,182
May 23, 20241.23001.24001.18001.18001.180069,392
May 22, 20241.22001.22001.18001.22001.220070,342
May 21, 20241.23001.23001.20001.22001.2200129,850
May 20, 20241.23001.25001.21001.23001.230081,669
May 17, 20241.23001.23001.20001.20001.200084,334
May 16, 20241.18001.20001.15001.20001.200064,519
May 15, 20241.21001.23001.18001.18001.180065,444
May 14, 20241.22001.22001.20001.21001.210099,575
May 13, 20241.28001.28001.28001.28001.2800-
May 10, 20241.28001.34001.20001.28001.2800244,602
May 9, 20241.27001.27001.21001.25001.2500688,805
May 8, 20241.30001.30001.26001.26001.260056,221
May 7, 20241.32001.33001.30001.30001.300099,575
May 6, 20241.35001.40001.33001.33001.330077,836
May 3, 20241.38001.39001.35001.35001.350031,247
May 2, 20241.40001.40001.36001.36001.360030,845
May 1, 20241.39001.40001.37001.40001.400084,457
Apr 30, 20241.36001.42001.32001.42001.420080,803
Apr 29, 20241.35001.36001.34001.35001.3500120,993
Apr 26, 20241.39001.40001.36001.36001.360073,662
Apr 24, 20241.38001.43001.37001.41001.410058,039
Apr 23, 20241.43001.43001.36001.36001.360023,743
Apr 22, 20241.43001.43001.39001.43001.430054,960
Apr 19, 20241.41001.45001.40001.45001.45007,093
Apr 18, 20241.44001.44001.40001.41001.410020,922
Apr 17, 20241.47001.47001.42001.43001.430023,694
Apr 16, 20241.48001.48001.46001.47001.470012,385
Apr 15, 20241.47001.48001.43001.48001.480027,695
Apr 12, 20241.47001.47001.47001.47001.4700-
Apr 11, 20241.48001.48001.41001.47001.470029,004
Apr 10, 20241.45001.47001.45001.45001.450023,114
Apr 9, 20241.45001.45001.45001.45001.4500-
Apr 8, 20241.47001.48001.45001.45001.450056,682
Apr 5, 2024 0.0500 Dividend
Apr 5, 20241.50001.54001.49001.49001.490022,805
Apr 4, 20241.54001.55001.51001.55001.500069,146
Apr 3, 20241.51001.54001.51001.52001.471034,916
Apr 2, 20241.55001.55001.50001.50001.451662,232
Mar 28, 20241.55001.55001.51001.55001.500054,478
Mar 27, 20241.51001.55001.51001.55001.500013,168
Mar 26, 20241.55001.55001.51001.54001.490368,108
Mar 25, 20241.55001.55001.53001.54001.4903110,684
Mar 22, 20241.51001.55001.51001.53001.480690,303
Mar 21, 20241.47001.52001.47001.50001.4516196,302
Mar 20, 20241.38001.46001.38001.46001.4129176,220
Mar 19, 20241.40001.40001.36001.36001.316173,550
Mar 18, 20241.40001.40001.36001.38001.335541,443
Mar 15, 20241.35001.39001.33001.38001.3355166,437
Mar 14, 20241.33001.36001.31001.36001.3161135,408
Mar 13, 20241.30001.33001.30001.33001.287117,576
Mar 12, 20241.33001.34001.30001.30001.2581160,886
Mar 11, 20241.32001.34001.30001.34001.296892,407
Mar 8, 20241.32001.32001.30001.30001.258129,746
Mar 7, 20241.33001.34001.30001.30001.258138,272
Mar 6, 20241.33001.34001.30001.33001.2871113,454
Mar 5, 20241.30001.33001.28001.33001.2871134,425
Mar 4, 20241.30001.33001.29001.29001.2484347,298
Mar 1, 20241.33001.37001.29001.30001.2581248,292
Feb 29, 20241.39001.39001.31001.33001.28715,180,047
Feb 28, 20241.36001.41001.36001.38001.335588,945
Feb 27, 20241.35001.43001.35001.37001.3258105,308
Feb 26, 20241.37001.39001.34001.35001.3065121,306
Feb 23, 20241.35001.40001.32001.37001.3258128,610
Feb 22, 20241.26001.34001.24001.32001.2774389,841
Feb 21, 20241.30001.33001.22001.28001.2387397,004
Feb 20, 20241.41001.41001.29001.29001.2484339,437
Feb 19, 20241.40001.41001.36001.39001.3452406,859
Feb 16, 20241.36001.40001.33001.37001.3258436,114
Feb 15, 20241.32001.36001.32001.34001.2968181,919
Feb 14, 20241.36001.36001.28001.33001.2871880,712
Feb 13, 20241.43001.44001.35001.36001.3161706,145
Feb 12, 20241.49001.49001.45001.45001.4032163,317
Feb 9, 20241.52001.56001.48001.48001.4323114,590
Feb 8, 20241.56001.56001.50001.50001.451678,946
Feb 7, 20241.57001.57001.55001.56001.5097114,851
Feb 5, 20241.57001.59001.55001.58001.529091,078
Feb 2, 20241.58001.60001.57001.57001.519478,262
Feb 1, 20241.58001.60001.56001.57001.5194170,653
Jan 31, 20241.58001.61001.58001.59001.5387227,800
Jan 30, 20241.59001.61001.58001.60001.5484117,733
Jan 29, 20241.60001.61001.58001.58001.529046,545
Jan 26, 20241.61001.62001.61001.61001.558127,242
Jan 25, 20241.63001.63001.61001.61001.558115,363
Jan 24, 20241.60001.62001.60001.62001.567715,729
Jan 23, 20241.64001.64001.60001.60001.548439,735
Jan 22, 20241.62001.62001.59001.61001.558125,403

Related Tickers

BGP.NZ Briscoe Group Limited
4.7500
+0.42%
 
PGCMF Puregold Price Club, Inc.
0.5000
0.00%
 
PMDKF PT. Mitra Adiperkasa Tbk
0.1000
0.00%
 
AUK.AX AuMake Limited
0.0040
-20.00%
 
S1VA.MU Pepkor Holdings Ltd
1.4000
0.00%
 
SURRF Sun Art Retail Group Limited
0.2740
0.00%
 
WLWHY Woolworths Holdings Limited
3.3700
0.00%
 
30M.SG Myer Holdings Ltd
0.5400
+3.85%
 
M01.SI Metro Holdings Limited
0.4350
-3.33%
 
MAKSF Marks and Spencer Group plc
4.0000
0.00%