NZSE - Delayed Quote NZD

The Warehouse Group Limited (WHS.NZ)

0.9500

+0.0900

+(10.47%)

At close: 5:00:34 PM GMT+12

Currency in NZD

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	0.8600	0.9500	0.8600	0.9500	0.9500	54,147
May 30, 2025	0.8600	0.9500	0.8600	0.9500	0.9500	54,147
May 29, 2025	0.8700	0.8700	0.8600	0.8600	0.8600	56,091
May 28, 2025	0.9100	0.9100	0.8700	0.8700	0.8700	22,416
May 27, 2025	0.8800	0.9100	0.8800	0.9100	0.9100	8,507
May 26, 2025	0.8800	0.8800	0.8600	0.8600	0.8600	24,704
May 23, 2025	0.8700	0.8900	0.8400	0.8900	0.8900	143,365
May 22, 2025	0.8800	0.8800	0.8300	0.8500	0.8500	31,081
May 21, 2025	0.8400	0.8800	0.8300	0.8800	0.8800	138,908
May 20, 2025	0.8500	0.8550	0.8300	0.8400	0.8400	175,080
May 19, 2025	0.9000	0.9000	0.8400	0.8400	0.8400	54,301
May 16, 2025	0.8400	0.9000	0.8200	0.9000	0.9000	51,184
May 15, 2025	0.8300	0.8500	0.8300	0.8400	0.8400	256,263
May 14, 2025	0.8100	0.8300	0.8100	0.8300	0.8300	115,485
May 13, 2025	0.8000	0.8200	0.8000	0.8200	0.8200	295,328
May 12, 2025	0.8200	0.8200	0.8000	0.8100	0.8100	35,057
May 9, 2025	0.8200	0.8200	0.7900	0.7900	0.7900	32,083
May 8, 2025	0.7900	0.8200	0.7900	0.8000	0.8000	41,220
May 7, 2025	0.8000	0.8000	0.7900	0.7900	0.7900	835,645
May 6, 2025	0.8200	0.8200	0.8000	0.8100	0.8100	42,410
May 5, 2025	0.8100	0.8300	0.8100	0.8200	0.8200	38,148
May 2, 2025	0.8200	0.8200	0.8100	0.8200	0.8200	8,280
May 1, 2025	0.8200	0.8300	0.8100	0.8200	0.8200	51,977
Apr 30, 2025	0.8200	0.8200	0.8100	0.8200	0.8200	22,630
Apr 29, 2025	0.8200	0.8200	0.8100	0.8200	0.8200	46,972
Apr 28, 2025	0.8200	0.8200	0.8100	0.8200	0.8200	47,029
Apr 24, 2025	0.8000	0.8300	0.8000	0.8100	0.8100	40,648
Apr 23, 2025	0.8100	0.8200	0.8000	0.8100	0.8100	36,523
Apr 22, 2025	0.8200	0.8300	0.8100	0.8300	0.8300	53,259
Apr 17, 2025	0.8100	0.8200	0.8000	0.8200	0.8200	50,991
Apr 16, 2025	0.8000	0.8100	0.7900	0.8100	0.8100	18,052
Apr 15, 2025	0.8100	0.8200	0.7900	0.7900	0.7900	61,090
Apr 14, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 11, 2025	0.8200	0.8200	0.8000	0.8000	0.8000	31,067
Apr 10, 2025	0.8400	0.8400	0.8150	0.8300	0.8300	219,743
Apr 9, 2025	0.8100	0.8300	0.8000	0.8300	0.8300	57,089
Apr 8, 2025	0.8400	0.8400	0.7900	0.8000	0.8000	229,947
Apr 7, 2025	0.8500	0.8500	0.8100	0.8400	0.8400	124,731
Apr 4, 2025	0.8500	0.8600	0.8400	0.8500	0.8500	120,917
Apr 3, 2025	0.8800	0.8800	0.8500	0.8800	0.8800	62,420
Apr 2, 2025	0.8800	0.8800	0.8600	0.8600	0.8600	25,931
Apr 1, 2025	0.8900	0.8900	0.8600	0.8600	0.8600	143,303
Mar 31, 2025	0.8800	0.9000	0.8600	0.8900	0.8900	45,570
Mar 28, 2025	0.8700	0.9000	0.8700	0.8700	0.8700	34,850
Mar 27, 2025	0.9000	0.9000	0.8700	0.8800	0.8800	41,686
Mar 26, 2025	0.8900	0.9100	0.8700	0.8700	0.8700	59,939
Mar 25, 2025	0.8700	0.9100	0.8600	0.9100	0.9100	123,033
Mar 24, 2025	0.8700	0.8800	0.8500	0.8600	0.8600	74,672
Mar 21, 2025	0.8300	0.8700	0.8300	0.8400	0.8400	280,782
Mar 20, 2025	0.8500	0.8500	0.8100	0.8200	0.8200	181,623
Mar 19, 2025	0.8800	0.8800	0.8500	0.8500	0.8500	55,923
Mar 18, 2025	0.8800	0.8800	0.8600	0.8600	0.8600	47,712
Mar 17, 2025	0.8900	0.8900	0.8700	0.8700	0.8700	22,349
Mar 14, 2025	0.8900	0.8950	0.8700	0.8900	0.8900	77,305
Mar 13, 2025	0.9100	0.9100	0.8900	0.9000	0.9000	154,154
Mar 12, 2025	0.9100	0.9150	0.9000	0.9000	0.9000	41,429
Mar 11, 2025	0.9100	0.9400	0.9000	0.9400	0.9400	74,266
Mar 10, 2025	0.9200	0.9350	0.9200	0.9200	0.9200	62,463
Mar 7, 2025	0.9100	0.9400	0.9000	0.9300	0.9300	43,838
Mar 6, 2025	0.9200	0.9500	0.9100	0.9100	0.9100	34,735
Mar 5, 2025	0.9200	0.9500	0.9200	0.9300	0.9300	38,913
Mar 4, 2025	0.9300	0.9400	0.9100	0.9200	0.9200	79,061
Mar 3, 2025	0.9500	0.9500	0.9000	0.9100	0.9100	428,382
Feb 28, 2025	0.9700	0.9900	0.9700	0.9900	0.9900	40,245
Feb 27, 2025	0.9500	0.9800	0.9500	0.9600	0.9600	6,512
Feb 26, 2025	0.9600	1.0000	0.9400	0.9500	0.9500	190,568
Feb 25, 2025	0.9800	0.9900	0.9600	0.9600	0.9600	218,245
Feb 24, 2025	0.9800	0.9900	0.9800	0.9800	0.9800	58,666
Feb 21, 2025	1.0000	1.0050	0.9800	0.9900	0.9900	184,758
Feb 20, 2025	1.0100	1.0200	1.0000	1.0100	1.0100	47,686
Feb 19, 2025	1.0000	1.0200	1.0000	1.0100	1.0100	73,022
Feb 18, 2025	1.0400	1.0400	1.0000	1.0000	1.0000	119,848
Feb 17, 2025	1.0300	1.0400	1.0300	1.0400	1.0400	33,371
Feb 14, 2025	1.0200	1.0300	1.0100	1.0300	1.0300	85,121
Feb 13, 2025	1.0200	1.0300	1.0200	1.0200	1.0200	23,987
Feb 12, 2025	1.0100	1.0200	1.0100	1.0100	1.0100	40,667
Feb 11, 2025	1.0200	1.0200	1.0100	1.0100	1.0100	52,241
Feb 10, 2025	1.0300	1.0300	1.0100	1.0200	1.0200	34,005
Feb 7, 2025	1.0400	1.0400	1.0100	1.0200	1.0200	55,818
Feb 5, 2025	1.0300	1.0400	1.0200	1.0400	1.0400	52,069
Feb 4, 2025	1.0200	1.0300	1.0200	1.0200	1.0200	11,303
Feb 3, 2025	1.0300	1.0300	1.0100	1.0300	1.0300	22,401
Jan 31, 2025	1.0200	1.0300	1.0200	1.0300	1.0300	27,585
Jan 30, 2025	1.0200	1.0300	1.0200	1.0300	1.0300	42,586
Jan 29, 2025	1.0200	1.0300	1.0100	1.0300	1.0300	53,221
Jan 28, 2025	1.0100	1.0200	1.0100	1.0200	1.0200	33,852
Jan 27, 2025	1.0100	1.0300	1.0100	1.0300	1.0300	23,660
Jan 24, 2025	1.0200	1.0300	1.0100	1.0200	1.0200	401,327
Jan 23, 2025	1.0100	1.0300	1.0100	1.0200	1.0200	144,498
Jan 22, 2025	1.0300	1.0300	1.0100	1.0300	1.0300	29,292
Jan 21, 2025	1.0300	1.0300	1.0100	1.0300	1.0300	36,078
Jan 20, 2025	1.0300	1.0300	1.0100	1.0100	1.0100	29,090
Jan 17, 2025	1.0200	1.0400	1.0100	1.0300	1.0300	17,196
Jan 16, 2025	1.0200	1.0400	1.0200	1.0200	1.0200	17,347
Jan 15, 2025	1.0300	1.0400	1.0200	1.0200	1.0200	10,176
Jan 14, 2025	1.0100	1.0400	1.0100	1.0300	1.0300	23,541
Jan 13, 2025	1.0100	1.0200	1.0000	1.0000	1.0000	158,446
Jan 10, 2025	1.0400	1.0400	1.0000	1.0100	1.0100	213,605
Jan 9, 2025	1.0300	1.0500	1.0200	1.0200	1.0200	47,532
Jan 8, 2025	1.0500	1.0500	1.0300	1.0300	1.0300	26,325
Jan 7, 2025	1.0400	1.0500	1.0300	1.0300	1.0300	7,204
Jan 6, 2025	1.0400	1.0500	1.0400	1.0500	1.0500	45,657
Jan 3, 2025	1.0600	1.0600	1.0400	1.0500	1.0500	24,090
Dec 31, 2024	1.0600	1.0600	1.0400	1.0400	1.0400	33,742
Dec 30, 2024	1.0600	1.0600	1.0200	1.0200	1.0200	8,568
Dec 27, 2024	1.0300	1.0600	1.0200	1.0600	1.0600	173,164
Dec 24, 2024	1.0500	1.0600	1.0500	1.0500	1.0500	28,137
Dec 23, 2024	1.0500	1.0500	1.0100	1.0500	1.0500	83,590
Dec 20, 2024	1.0100	1.0500	1.0000	1.0500	1.0500	204,042
Dec 19, 2024	1.0100	1.0200	1.0100	1.0100	1.0100	93,925
Dec 18, 2024	1.0100	1.0200	1.0100	1.0100	1.0100	55,666
Dec 17, 2024	1.0100	1.0200	1.0100	1.0200	1.0200	38,630
Dec 16, 2024	1.0100	1.0200	1.0000	1.0100	1.0100	153,365
Dec 13, 2024	1.0200	1.0300	1.0100	1.0300	1.0300	56,812
Dec 12, 2024	1.0200	1.0300	1.0100	1.0300	1.0300	46,460
Dec 11, 2024	1.0200	1.0300	1.0200	1.0300	1.0300	79,352
Dec 10, 2024	1.0300	1.0300	1.0100	1.0100	1.0100	193,209
Dec 9, 2024	1.0200	1.0400	1.0000	1.0000	1.0000	78,030
Dec 6, 2024	1.0300	1.0500	1.0100	1.0100	1.0100	82,838
Dec 5, 2024	1.0300	1.0500	1.0300	1.0500	1.0500	25,905
Dec 4, 2024	1.0400	1.0500	1.0100	1.0300	1.0300	127,239
Dec 3, 2024	1.0300	1.0400	1.0100	1.0300	1.0300	48,782
Dec 2, 2024	1.0400	1.0400	1.0300	1.0300	1.0300	40,523
Nov 29, 2024	1.0100	1.0400	1.0100	1.0400	1.0400	59,748
Nov 28, 2024	1.0200	1.0300	1.0100	1.0300	1.0300	142,343
Nov 27, 2024	1.0500	1.0500	1.0100	1.0200	1.0200	29,291
Nov 26, 2024	1.0500	1.0500	1.0000	1.0400	1.0400	24,600
Nov 25, 2024	1.0300	1.0500	1.0000	1.0500	1.0500	55,115
Nov 22, 2024	1.0500	1.0500	1.0000	1.0200	1.0200	46,738
Nov 21, 2024	1.0200	1.0300	1.0000	1.0300	1.0300	54,617
Nov 20, 2024	1.0200	1.0200	0.9900	1.0000	1.0000	59,647
Nov 19, 2024	1.0100	1.0200	1.0000	1.0000	1.0000	51,767
Nov 18, 2024	1.0200	1.0300	1.0000	1.0000	1.0000	65,555
Nov 15, 2024	1.0100	1.0200	0.9800	1.0200	1.0200	133,453
Nov 14, 2024	1.0000	1.0300	0.9900	1.0300	1.0300	136,294
Nov 13, 2024	1.0100	1.0300	0.9900	1.0000	1.0000	132,797
Nov 12, 2024	1.0200	1.0300	1.0100	1.0200	1.0200	49,359
Nov 11, 2024	1.0300	1.0600	1.0100	1.0400	1.0400	93,631
Nov 8, 2024	1.0300	1.0600	1.0200	1.0200	1.0200	75,759
Nov 7, 2024	1.0300	1.0500	1.0100	1.0200	1.0200	365,155
Nov 6, 2024	1.0300	1.0500	1.0300	1.0500	1.0500	16,974
Nov 5, 2024	1.0300	1.0500	1.0300	1.0300	1.0300	70,840
Nov 4, 2024	1.0300	1.0500	1.0300	1.0400	1.0400	75,583
Nov 1, 2024	1.0500	1.0600	1.0500	1.0500	1.0500	37,650
Oct 31, 2024	1.0500	1.0500	1.0200	1.0300	1.0300	1,197,312
Oct 30, 2024	1.0600	1.0800	1.0500	1.0500	1.0500	387,943
Oct 29, 2024	1.0700	1.1000	1.0700	1.0700	1.0700	197,444
Oct 25, 2024	1.1000	1.1100	1.0600	1.0700	1.0700	67,938
Oct 24, 2024	1.0900	1.1100	1.0700	1.1000	1.1000	117,254
Oct 23, 2024	1.0700	1.0900	1.0500	1.0600	1.0600	14,943
Oct 22, 2024	1.1000	1.1100	1.0700	1.0700	1.0700	142,332
Oct 21, 2024	1.0800	1.1200	1.0700	1.1000	1.1000	86,202
Oct 18, 2024	1.0800	1.1100	1.0700	1.0800	1.0800	70,185
Oct 17, 2024	1.1000	1.1100	1.0800	1.0800	1.0800	44,388
Oct 16, 2024	1.1200	1.1200	1.0800	1.0800	1.0800	110,984
Oct 15, 2024	1.1100	1.1200	1.0900	1.1000	1.1000	202,713
Oct 14, 2024	1.0800	1.1200	1.0800	1.1100	1.1100	173,140
Oct 11, 2024	1.1300	1.1300	1.0900	1.0900	1.0900	158,194
Oct 10, 2024	1.1500	1.1500	1.1200	1.1300	1.1300	145,178
Oct 9, 2024	1.1600	1.1900	1.1300	1.1400	1.1400	144,323
Oct 8, 2024	1.1900	1.2000	1.1400	1.1400	1.1400	68,021
Oct 7, 2024	1.0900	1.1900	1.0900	1.1900	1.1900	95,648
Oct 4, 2024	1.1100	1.1400	1.0900	1.1000	1.1000	170,678
Oct 3, 2024	1.1300	1.1400	1.1100	1.1100	1.1100	393,362
Oct 2, 2024	1.1900	1.2100	1.1400	1.1400	1.1400	55,865
Oct 1, 2024	1.1700	1.2200	1.1500	1.1900	1.1900	154,435
Sep 30, 2024	1.2300	1.2300	1.1700	1.1700	1.1700	169,970
Sep 27, 2024	1.2500	1.2500	1.2000	1.2000	1.2000	103,680
Sep 26, 2024	1.2100	1.2600	1.1600	1.2300	1.2300	172,704
Sep 25, 2024	1.2600	1.2800	1.2300	1.2300	1.2300	200,715
Sep 24, 2024	1.2500	1.2900	1.2500	1.2600	1.2600	86,494
Sep 23, 2024	1.2800	1.3000	1.2500	1.2900	1.2900	87,916
Sep 20, 2024	1.2600	1.2900	1.2300	1.2900	1.2900	223,119
Sep 19, 2024	1.2300	1.2500	1.2100	1.2300	1.2300	179,363
Sep 18, 2024	1.2300	1.2600	1.2300	1.2300	1.2300	95,593
Sep 17, 2024	1.2400	1.2900	1.2400	1.2600	1.2600	197,779
Sep 16, 2024	1.2500	1.2600	1.2300	1.2500	1.2500	89,718
Sep 13, 2024	1.2200	1.2300	1.2200	1.2300	1.2300	18,160
Sep 12, 2024	1.2400	1.2700	1.2200	1.2400	1.2400	25,197
Sep 11, 2024	1.2400	1.2600	1.2400	1.2600	1.2600	66,067
Sep 10, 2024	1.2500	1.2500	1.2400	1.2500	1.2500	46,538
Sep 9, 2024	1.2800	1.2800	1.2300	1.2500	1.2500	52,277
Sep 6, 2024	1.2500	1.2800	1.2400	1.2400	1.2400	43,687
Sep 5, 2024	1.2900	1.2900	1.2500	1.2600	1.2600	15,476
Sep 4, 2024	1.2700	1.2800	1.2200	1.2700	1.2700	73,207
Sep 3, 2024	1.1900	1.2500	1.1900	1.2500	1.2500	122,663
Sep 2, 2024	1.1700	1.2200	1.1700	1.1700	1.1700	41,510
Aug 30, 2024	1.1100	1.1900	1.1100	1.1400	1.1400	139,400
Aug 29, 2024	1.1100	1.1200	1.1000	1.1000	1.1000	38,805
Aug 28, 2024	1.2000	1.2100	1.1500	1.1500	1.1500	132,279
Aug 27, 2024	1.2400	1.2400	1.2000	1.2000	1.2000	34,915
Aug 26, 2024	1.2400	1.2400	1.2100	1.2100	1.2100	35,880
Aug 23, 2024	1.2500	1.2500	1.2200	1.2200	1.2200	3,389
Aug 22, 2024	1.2200	1.2500	1.2100	1.2500	1.2500	34,580
Aug 21, 2024	1.2300	1.2500	1.2200	1.2200	1.2200	79,892
Aug 20, 2024	1.2400	1.2400	1.2200	1.2400	1.2400	23,161
Aug 19, 2024	1.2300	1.2400	1.2200	1.2200	1.2200	18,464
Aug 16, 2024	1.2100	1.2400	1.2100	1.2400	1.2400	73,571
Aug 15, 2024	1.2400	1.2400	1.2100	1.2100	1.2100	26,774
Aug 14, 2024	1.2200	1.2300	1.2100	1.2200	1.2200	37,119
Aug 13, 2024	1.1900	1.2100	1.1800	1.2000	1.2000	22,798
Aug 12, 2024	1.2000	1.2500	1.1800	1.1900	1.1900	54,397
Aug 9, 2024	1.2100	1.2400	1.2000	1.2000	1.2000	27,238
Aug 8, 2024	1.2000	1.2000	1.1900	1.2000	1.2000	29,412
Aug 7, 2024	1.2000	1.2200	1.1800	1.2000	1.2000	73,097
Aug 6, 2024	1.1800	1.2000	1.1600	1.1900	1.1900	48,917
Aug 5, 2024	1.2000	1.2000	1.1600	1.1900	1.1900	109,371
Aug 2, 2024	1.3900	1.4000	1.2000	1.2000	1.2000	152,990
Aug 1, 2024	1.4100	1.4100	1.3800	1.4100	1.4100	70,740
Jul 31, 2024	1.3800	1.4100	1.3800	1.4100	1.4100	92,833
Jul 30, 2024	1.4100	1.4200	1.3800	1.3900	1.3900	63,952
Jul 29, 2024	1.4200	1.4200	1.3900	1.3900	1.3900	47,424
Jul 26, 2024	1.4400	1.4400	1.3900	1.4200	1.4200	91,566
Jul 25, 2024	1.4400	1.4400	1.4200	1.4200	1.4200	37,489
Jul 24, 2024	1.4300	1.4500	1.4000	1.4300	1.4300	154,887
Jul 23, 2024	1.4500	1.4500	1.4100	1.4100	1.4100	284,616
Jul 22, 2024	1.2200	1.5200	1.2200	1.4500	1.4500	592,817
Jul 19, 2024	1.0500	1.1600	1.0500	1.1600	1.1600	1,083,458
Jul 18, 2024	1.0200	1.0800	1.0200	1.0500	1.0500	132,091
Jul 17, 2024	0.9800	1.0100	0.9800	1.0100	1.0100	134,212
Jul 16, 2024	0.9900	0.9900	0.9700	0.9800	0.9800	76,535
Jul 15, 2024	0.9800	0.9900	0.9500	0.9700	0.9700	113,964
Jul 12, 2024	0.9900	0.9900	0.9700	0.9900	0.9900	51,535
Jul 11, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jul 10, 2024	0.9700	0.9700	0.9300	0.9500	0.9500	14,038
Jul 9, 2024	0.9500	0.9700	0.9300	0.9700	0.9700	29,450
Jul 8, 2024	0.9300	0.9500	0.9300	0.9500	0.9500	53,845
Jul 5, 2024	0.9500	0.9700	0.9300	0.9500	0.9500	42,837
Jul 4, 2024	0.9700	0.9700	0.9500	0.9700	0.9700	37,337
Jul 3, 2024	0.9600	0.9700	0.9500	0.9500	0.9500	46,056
Jul 2, 2024	0.9800	0.9900	0.9600	0.9600	0.9600	124,008
Jul 1, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jun 27, 2024	0.9700	1.0000	0.9700	1.0000	1.0000	79,907
Jun 26, 2024	1.0000	1.0000	0.9700	0.9800	0.9800	124,429
Jun 25, 2024	0.9900	1.0000	0.9700	1.0000	1.0000	144,703
Jun 24, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
Jun 21, 2024	1.0800	1.1000	1.0600	1.0700	1.0700	155,562
Jun 20, 2024	1.0800	1.0800	1.0600	1.0800	1.0800	71,486
Jun 19, 2024	1.1200	1.1200	1.1200	1.1200	1.1200	-
Jun 18, 2024	1.1200	1.1500	1.1200	1.1200	1.1200	34,551
Jun 17, 2024	1.1000	1.1100	1.0800	1.0800	1.0800	32,821
Jun 14, 2024	1.1000	1.1200	1.0900	1.1000	1.1000	25,732
Jun 13, 2024	1.1200	1.1300	1.1000	1.1300	1.1300	36,738
Jun 12, 2024	1.1000	1.1300	1.0900	1.1000	1.1000	129,004
Jun 11, 2024	1.1300	1.1300	1.0900	1.0900	1.0900	16,748
Jun 10, 2024	1.1000	1.1200	1.0800	1.1000	1.1000	54,516
Jun 7, 2024	1.0900	1.1000	1.0700	1.1000	1.1000	43,113
Jun 6, 2024	1.0800	1.0900	1.0700	1.0700	1.0700	49,622
Jun 5, 2024	1.0700	1.0900	1.0700	1.0700	1.0700	85,274
Jun 4, 2024	1.0800	1.1100	1.0600	1.0600	1.0600	86,514
May 31, 2024	1.1200	1.1600	1.0500	1.0500	1.0500	165,887
May 30, 2024	1.1600	1.1700	1.1200	1.1200	1.1200	124,567

BGP.NZ Briscoe Group Limited

4.9400

+2.92%

30M.SG Myer Holdings Ltd

0.3780

-4.06%

PPASF Pick n Pay Stores Limited

1.5500

0.00%

GMAT3.SA Grupo Mateus S.A.

7.99

-0.13%

M01.SI Metro Holdings Limited

0.3900

+1.30%

RIPLEY.SN Ripley Corp S.A.

443.95

-1.89%

CENCOSUD.SN Cencosud S.A.

3,217.00

-2.49%

MYR.AX Myer Holdings Limited

0.6900

-3.50%

FALABELLA.SN Falabella S.A.

4,558.00

-1.18%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Warehouse Group Limited (WHS.NZ)

Related Tickers