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

Waypoint REIT (WPR.AX)

Compare
2.4100
-0.0100
(-0.41%)
At close: April 4 at 4:10:38 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.39002.42502.37502.41002.41001,676,123
Apr 4, 20252.39002.42502.37502.41002.41001,697,960
Apr 3, 20252.37002.42002.36002.42002.42001,082,473
Apr 2, 20252.39002.43002.39002.40002.40001,009,340
Apr 1, 20252.38002.41502.37002.40002.4000999,474
Mar 31, 20252.37002.41002.36002.37002.37001,827,337
Mar 28, 2025 0.0412 Dividend
Mar 28, 20252.37002.38002.35002.38002.38001,438,821
Mar 27, 20252.39002.43002.39002.41002.36882,334,851
Mar 26, 20252.40002.43002.39002.41002.36882,326,752
Mar 25, 20252.43002.44002.39002.39002.34911,745,310
Mar 24, 20252.42002.43002.39002.42002.37861,236,670
Mar 21, 20252.34002.41002.33502.41002.368812,601,764
Mar 20, 20252.31002.35002.31002.34002.30003,495,372
Mar 19, 20252.35002.36002.31002.32002.28031,504,316
Mar 18, 20252.37002.39002.35002.36002.31971,522,665
Mar 17, 20252.38002.41002.32502.35002.30982,516,614
Mar 14, 20252.41002.41002.37002.38002.3393902,312
Mar 13, 20252.38002.41002.37002.38002.33931,991,313
Mar 12, 20252.33002.39002.32502.38002.33932,800,745
Mar 11, 20252.36002.38002.33002.36002.3197896,854
Mar 10, 20252.37002.39002.36002.37002.3295817,292
Mar 7, 20252.37002.39502.35502.38002.33931,497,594
Mar 6, 20252.40002.44002.38002.39002.34911,571,634
Mar 5, 20252.44002.44002.40002.43002.38852,442,258
Mar 4, 20252.43002.46002.42002.46002.41791,574,115
Mar 3, 20252.40002.44002.40002.41002.36881,752,482
Feb 28, 20252.37002.49002.37002.41002.36882,875,329
Feb 27, 20252.43002.44002.32002.34002.30001,547,697
Feb 26, 20252.42002.42002.39002.41002.36881,132,127
Feb 25, 20252.41002.43002.40002.41002.36881,360,940
Feb 24, 20252.41002.43502.39502.43002.38852,246,582
Feb 21, 20252.44002.44002.40002.42002.3786857,254
Feb 20, 20252.44002.44002.39002.43002.38851,105,879
Feb 19, 20252.46002.46002.39002.43002.3885974,515
Feb 18, 20252.46002.46502.43002.45002.4081854,138
Feb 17, 20252.42002.46002.41502.46002.4179804,467
Feb 14, 20252.41002.44002.41002.42002.3786748,437
Feb 13, 20252.41002.43002.38002.40002.3590856,789
Feb 12, 20252.41002.41002.37002.40002.35901,395,528
Feb 11, 20252.42002.42002.40002.40002.3590698,306
Feb 10, 20252.38002.40502.38002.40002.3590344,370
Feb 7, 20252.42002.43002.38002.40002.3590778,641
Feb 6, 20252.43002.43002.40502.43002.38851,088,026
Feb 5, 20252.38002.40002.36002.39002.34911,039,052
Feb 4, 20252.40002.41002.37002.37002.3295935,035
Feb 3, 20252.40002.40002.37002.38002.3393944,985
Jan 31, 20252.42002.44002.41002.44002.39831,518,530
Jan 30, 20252.42002.42002.40002.40002.3590785,995
Jan 29, 20252.39002.44002.39002.43002.38851,103,152
Jan 28, 20252.40002.43002.39002.40002.3590956,119
Jan 24, 20252.35002.40002.33002.39002.34911,601,717
Jan 23, 20252.40002.40002.35002.36002.3197853,885
Jan 22, 20252.43002.44002.40002.40002.3590807,094
Jan 21, 20252.44002.44502.41002.42002.3786892,467
Jan 20, 20252.41002.44002.40502.44002.39831,119,299
Jan 17, 20252.43002.45002.40002.40002.3590572,447
Jan 16, 20252.43002.43002.40502.41002.36881,164,042
Jan 15, 20252.32002.40502.31502.39002.34911,327,970
Jan 14, 20252.34002.37002.33002.37002.32951,827,256
Jan 13, 20252.33002.36002.31502.33002.29021,088,018
Jan 10, 20252.38002.38002.34002.35002.3098810,526
Jan 9, 20252.35002.37502.35002.37002.32951,035,660
Jan 8, 20252.37002.40002.36002.37002.32951,588,777
Jan 7, 20252.40002.42002.39002.40002.3590940,923
Jan 6, 20252.41002.44002.39002.39002.34911,123,854
Jan 3, 20252.36002.42002.36002.40002.3590679,660
Jan 2, 20252.34002.38002.34002.38002.3393700,124
Dec 31, 20242.39002.41002.33002.33002.2902854,189
Dec 30, 2024 0.0412 Dividend
Dec 30, 20242.41002.43002.39002.39002.34911,332,373
Dec 27, 20242.47002.47002.42502.45002.3676877,769
Dec 24, 20242.43002.46002.42002.46002.3773549,734
Dec 23, 20242.40002.43002.38502.43002.34831,268,883
Dec 20, 20242.37002.40002.37002.38002.30002,048,766
Dec 19, 20242.38002.43002.37002.39002.30962,001,492
Dec 18, 20242.41002.47002.40502.42002.33862,335,456
Dec 17, 20242.36002.41002.35002.40002.31931,889,097
Dec 16, 20242.36002.39502.35002.37002.29032,536,467
Dec 13, 20242.36002.38002.35002.36002.28062,170,277
Dec 12, 20242.42002.43002.37002.37002.29031,257,716
Dec 11, 20242.37002.43002.37002.41002.32901,256,820
Dec 10, 20242.41002.42002.36502.39002.30962,701,727
Dec 9, 20242.48002.48002.40002.41002.32901,722,674
Dec 6, 20242.47002.49002.45502.48002.39661,169,609
Dec 5, 20242.49002.51002.46502.48002.39661,736,175
Dec 4, 20242.50002.50002.46002.49002.40631,093,915
Dec 3, 20242.52002.53502.50002.51002.42561,310,693
Dec 2, 20242.51002.53502.51002.52002.4353881,199
Nov 29, 20242.54002.55002.51002.51002.42561,034,460
Nov 28, 20242.57002.57002.53502.55002.4643727,494
Nov 27, 20242.57002.58002.53002.55002.46431,094,060
Nov 26, 20242.57002.57002.51002.54002.45461,687,565
Nov 25, 20242.52002.54002.51502.54002.45461,710,514
Nov 22, 20242.49002.50002.48002.49002.4063701,152
Nov 21, 20242.47002.49502.46502.47002.3869827,431
Nov 20, 20242.52002.53002.47002.48002.39661,348,673
Nov 19, 20242.49002.54502.49002.52002.4353984,418
Nov 18, 20242.50002.52002.48002.52002.4353654,756
Nov 15, 20242.51002.51002.48502.50002.4159299,855
Nov 14, 20242.51002.51002.47002.48002.3966592,385
Nov 13, 20242.46002.50002.46002.50002.41591,293,398
Nov 12, 20242.48002.51002.47002.50002.4159829,589
Nov 11, 20242.47002.49002.47002.48002.3966729,571
Nov 8, 20242.49002.50002.46002.48002.3966760,362
Nov 7, 20242.47002.47002.44002.46002.37731,346,854
Nov 6, 20242.51002.52002.48002.49002.4063831,416
Nov 5, 20242.48002.51002.46002.48002.3966694,853
Nov 4, 20242.49002.51002.48002.49002.4063814,982
Nov 1, 20242.50002.50002.47002.47002.3869976,380
Oct 31, 20242.52002.54002.49002.49002.40631,284,678
Oct 30, 20242.51002.53502.50002.52002.43531,903,724
Oct 29, 20242.57002.57002.50002.52002.43532,486,400
Oct 28, 20242.56002.57002.54002.55002.46431,077,259
Oct 25, 20242.65002.65502.56002.56002.47392,153,479
Oct 24, 20242.66002.68002.63502.64002.55122,816,818
Oct 23, 20242.61002.64002.60502.63002.54161,479,065
Oct 22, 20242.59002.61002.58002.61002.52221,583,938
Oct 21, 20242.65002.65502.60002.62002.53192,378,579
Oct 18, 20242.65002.65002.59002.61002.52221,417,206
Oct 17, 20242.62002.65002.60502.65002.56091,839,724
Oct 16, 20242.63002.63002.59002.60002.51261,522,038
Oct 15, 20242.60002.65002.58502.65002.56091,236,868
Oct 14, 20242.61002.61502.58002.59002.5029726,967
Oct 11, 20242.58002.60502.58002.59002.5029993,550
Oct 10, 20242.61002.61002.57002.60002.51261,035,021
Oct 9, 20242.59002.62002.57002.60002.5126694,083
Oct 8, 20242.57002.59502.57002.59002.5029744,354
Oct 7, 20242.60002.61002.56002.59002.5029375,851
Oct 4, 20242.59002.61002.57502.60002.5126931,970
Oct 3, 20242.61002.62502.59002.62002.53191,468,085
Oct 2, 20242.65002.65002.61002.62002.53191,053,909
Oct 1, 20242.64002.65502.61002.63002.54161,373,217
Sep 30, 20242.62002.67502.61002.64002.55122,211,487
Sep 27, 2024 0.0412 Dividend
Sep 27, 20242.67002.69002.64002.64002.55121,138,326
Sep 26, 20242.71002.74002.69002.74002.60811,648,736
Sep 25, 20242.71002.71002.67502.70002.57001,197,915
Sep 24, 20242.69002.70002.67002.70002.57001,562,394
Sep 23, 20242.68002.70002.67002.68002.55091,835,768
Sep 20, 20242.74002.77002.70002.70002.57005,513,589
Sep 19, 20242.74002.77502.73502.74002.60811,531,587
Sep 18, 20242.72002.76002.71002.72002.58901,415,753
Sep 17, 20242.75002.76002.73002.74002.6081812,262
Sep 16, 20242.73002.75002.72002.73002.59851,291,887
Sep 13, 20242.73002.75002.70002.71002.57951,354,022
Sep 12, 20242.71002.73002.69002.72002.5890997,959
Sep 11, 20242.70002.72002.68002.69002.5605982,208
Sep 10, 20242.68002.71002.68002.71002.57951,276,782
Sep 9, 20242.65002.69002.63502.68002.55091,030,716
Sep 6, 20242.65002.70002.65002.68002.55091,103,400
Sep 5, 20242.67002.69002.65002.66002.53191,486,913
Sep 4, 20242.67002.67002.64002.65002.52241,034,559
Sep 3, 20242.67002.69002.64002.69002.56051,174,547
Sep 2, 20242.58002.68002.58002.66002.53191,475,595
Aug 30, 20242.62002.63002.58002.61002.48432,531,431
Aug 29, 20242.58002.64002.58002.61002.48431,154,501
Aug 28, 20242.60002.61002.58002.59002.46531,162,177
Aug 27, 20242.61002.62002.57002.60002.47481,155,725
Aug 26, 20242.60002.63002.59502.62002.4938922,850
Aug 23, 20242.61002.61502.58002.59002.4653648,517
Aug 22, 20242.60002.61502.57002.61002.4843772,751
Aug 21, 20242.54002.60002.54002.60002.47481,174,763
Aug 20, 20242.57002.57002.54002.54002.4177765,772
Aug 19, 20242.55002.57502.54002.56002.4367690,323
Aug 16, 20242.57002.57502.54002.54002.4177754,086
Aug 15, 20242.56002.57002.54002.56002.4367765,113
Aug 14, 20242.54002.54502.51002.54002.4177681,633
Aug 13, 20242.52002.55002.51502.52002.39862,014,187
Aug 12, 20242.56002.56002.52002.52002.3986586,157
Aug 9, 20242.53002.55002.51002.55002.4272920,159
Aug 8, 20242.50002.53002.49002.52002.39861,019,420
Aug 7, 20242.48002.52502.47502.51002.38913,333,081
Aug 6, 20242.47002.51002.45502.50002.37961,732,477
Aug 5, 20242.49002.50002.46002.48002.36061,534,738
Aug 2, 20242.50002.52002.48002.50002.37961,004,665
Aug 1, 20242.53002.56002.51002.56002.4367988,252
Jul 31, 20242.50002.54002.49002.53002.40821,144,109
Jul 30, 20242.47002.50002.46002.48002.36061,100,327
Jul 29, 20242.49002.50002.47002.49002.3701744,500
Jul 26, 20242.46002.48502.46002.47002.3511554,762
Jul 25, 20242.43002.48002.42002.45002.3320976,364
Jul 24, 20242.42002.47502.42002.46002.34151,395,301
Jul 23, 20242.45002.45502.43002.44002.3225552,562
Jul 22, 20242.42002.45002.41502.44002.3225745,310
Jul 19, 20242.44002.47002.42002.43002.31301,272,701
Jul 18, 20242.50002.53002.48002.48002.36061,820,933
Jul 17, 20242.49002.52002.46502.51002.38912,179,850
Jul 16, 20242.42002.47002.41002.46002.34151,522,504
Jul 15, 20242.38002.42002.38002.41002.29391,659,077
Jul 12, 20242.32002.40002.32002.37002.25591,182,613
Jul 11, 20242.30002.30002.27002.30002.1892598,520
Jul 10, 20242.24002.28002.23002.27002.1607954,820
Jul 9, 20242.24002.28002.23502.25002.14171,185,598
Jul 8, 20242.26002.28002.23002.23002.1226852,820
Jul 5, 20242.27002.28002.25002.27002.1607450,005
Jul 4, 20242.31002.32002.26002.28002.1702888,028
Jul 3, 20242.26002.28002.25502.28002.17021,290,180
Jul 2, 20242.22002.26002.22002.25002.14171,221,670
Jul 1, 20242.18002.25002.16002.25002.14172,012,894
Jun 28, 20242.22002.23002.17002.17002.06552,014,150
Jun 27, 2024 0.0412 Dividend
Jun 27, 20242.18002.20002.16002.19002.08452,965,133
Jun 26, 20242.33002.33002.26002.26002.11202,448,211
Jun 25, 20242.33002.35002.32002.34002.18671,520,530
Jun 24, 20242.35002.37002.30002.30002.14931,136,966
Jun 21, 20242.35002.36002.33002.33002.17742,120,471
Jun 20, 20242.31002.35002.31002.35002.19611,308,802
Jun 19, 20242.33002.34002.32002.32002.16801,234,570
Jun 18, 20242.33002.34002.30002.31002.1587976,239
Jun 17, 20242.32002.32502.30002.32002.16801,109,029
Jun 14, 20242.32002.33002.30002.32002.1680519,275
Jun 13, 20242.33002.34002.31002.31002.15871,011,407
Jun 12, 20242.34002.34002.31002.32002.1680667,328
Jun 11, 20242.39002.39502.33002.33002.17741,800,792
Jun 7, 20242.41002.43002.39002.42002.2615696,192
Jun 6, 20242.45002.45002.40002.41002.2521728,929
Jun 5, 20242.42002.43502.41002.43002.2708769,971
Jun 4, 20242.40002.42002.39002.39002.2334887,689
Jun 3, 20242.38002.41502.38002.40002.2428794,084
May 31, 20242.43002.43002.36002.36002.20543,460,929
May 30, 20242.40002.42002.37502.40002.24281,149,865
May 29, 20242.40002.43002.39002.42002.2615991,631
May 28, 20242.45002.45002.42002.44002.2802863,785
May 27, 20242.42002.45002.41002.44002.2802547,696
May 24, 20242.40002.42002.39002.40002.2428729,603
May 23, 20242.41002.43502.39002.42002.2615810,229
May 22, 20242.43002.44002.40002.43002.27081,479,547
May 21, 20242.41002.42002.39002.42002.26152,140,217
May 20, 20242.44002.44002.39002.42002.2615836,882
May 17, 20242.42002.46002.42002.44002.2802937,479
May 16, 20242.44002.45002.43002.44002.28021,192,675
May 15, 20242.41002.41502.40002.40002.2428478,334
May 14, 20242.43002.43002.40002.40002.2428722,671
May 13, 20242.41002.43002.39002.43002.2708827,494
May 10, 20242.39002.41002.39002.41002.2521710,238
May 9, 20242.42002.42002.36002.39002.23341,060,057
May 8, 20242.39002.42002.38002.42002.26151,518,282
May 7, 20242.38002.40002.35002.39002.23341,293,742
May 6, 20242.38002.39002.35002.36002.2054746,227
May 3, 20242.36002.38002.35002.36002.2054937,637
May 2, 20242.34002.36002.33002.33002.17742,640,101
May 1, 20242.31002.34002.30002.33002.1774722,915
Apr 30, 20242.35002.36002.33002.35002.1961977,735
Apr 29, 20242.33002.37002.32502.36002.2054784,985
Apr 26, 20242.33002.33002.29002.31002.15871,029,262
Apr 24, 20242.40002.40502.35002.35002.19611,367,942
Apr 23, 20242.38002.40002.37002.38002.2241615,722
Apr 22, 20242.32002.37002.31002.36002.20541,030,424
Apr 19, 20242.32002.32002.27002.30002.1493936,756
Apr 18, 20242.31002.35002.31002.33002.1774953,175
Apr 17, 20242.29002.33002.29002.32002.16801,081,051
Apr 16, 20242.32002.32002.29002.29002.14001,467,670
Apr 15, 20242.35002.35002.31502.33002.17741,206,013
Apr 12, 20242.36002.38002.33502.36002.2054854,544
Apr 11, 20242.39002.39002.35002.37002.21471,228,665
Apr 10, 20242.44002.46002.42002.45002.2895700,219
Apr 9, 20242.47002.47502.42002.42002.26151,037,020
Apr 8, 20242.46002.49002.45502.46002.2989774,040
Apr 5, 20242.42002.47002.42002.44002.2802649,231
Apr 4, 20242.44002.45002.42002.43002.2708829,409

Related Tickers

CQE.AX Charter Hall Social Infrastructure REIT
2.7200
-1.09%
 
ARF.AX Arena REIT
3.5000
0.00%
 
RFF.AX Rural Funds Group
1.7200
-1.71%
 
DGT.AX DIGICO INF STAPLED [DGT]
2.5800
-10.42%