WHS.NZ - The Warehouse Group Limited

NZSE - NZSE Delayed Price. Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20172.052.062.042.042.04104,308
Dec 14, 20172.052.062.042.052.0553,594
Dec 13, 20172.052.062.042.062.06150,718
Dec 12, 20172.042.062.042.062.0692,744
Dec 11, 20172.042.062.042.042.0480,914
Dec 08, 20172.042.052.042.052.05112,600
Dec 07, 20172.062.062.042.042.0419,971
Dec 06, 20172.042.062.042.062.0672,459
Dec 05, 20172.032.062.032.062.0680,052
Dec 04, 20172.052.052.032.032.0350,902
Dec 01, 20172.022.052.022.052.0520,413
Nov 30, 20172.052.052.042.042.04274,211
Nov 29, 20172.062.062.052.062.0634,460
Nov 28, 20172.042.062.042.062.06125,772
Nov 27, 20172.052.052.022.042.04156,263
Nov 24, 20172.052.062.042.052.0535,538
Nov 23, 20172.092.092.042.042.0426,341
Nov 23, 20170.08333 Dividend
Nov 22, 20172.102.132.092.132.05134,158
Nov 21, 20172.102.132.102.102.0280,425
Nov 20, 20172.112.142.102.102.0277,441
Nov 17, 20172.112.122.112.112.03138,658
Nov 16, 20172.102.122.102.102.0235,178
Nov 15, 20172.102.122.102.122.0454,750
Nov 14, 20172.122.122.102.102.0289,366
Nov 13, 20172.102.122.102.102.0222,543
Nov 10, 20172.112.122.092.102.0278,905
Nov 09, 20172.102.122.072.112.03135,234
Nov 08, 20172.112.122.102.102.0282,123
Nov 07, 20172.102.112.102.112.0357,342
Nov 06, 20172.102.112.102.102.0253,503
Nov 03, 20172.102.112.102.102.02463,427
Nov 02, 20172.102.122.102.102.0233,406
Nov 01, 20172.102.122.102.102.0236,608
Oct 31, 20172.112.112.102.112.03113,265
Oct 30, 20172.112.112.102.112.0378,639
Oct 27, 20172.112.122.102.122.0471,898
Oct 26, 20172.112.122.112.122.0451,045
Oct 25, 20172.132.132.102.112.0365,711
Oct 24, 20172.152.152.102.142.0626,452
Oct 20, 20172.122.162.112.152.07105,676
Oct 19, 20172.132.152.122.142.0656,954
Oct 18, 20172.122.142.122.142.0672,926
Oct 17, 20172.142.152.132.132.0521,860
Oct 16, 20172.142.142.142.142.0683,856
Oct 13, 20172.152.172.142.142.06138,983
Oct 12, 20172.142.162.142.162.0861,911
Oct 11, 20172.162.162.102.142.06135,648
Oct 10, 20172.172.182.162.182.09156,290
Oct 09, 20172.172.202.172.172.0989,856
Oct 06, 20172.182.192.182.192.1069,782
Oct 05, 20172.182.182.172.182.0964,183
Oct 04, 20172.182.182.172.172.0940,690
Oct 03, 20172.202.202.152.152.07204,886
Oct 02, 20172.182.202.172.202.1174,113
Sep 29, 20172.182.212.172.182.0991,071
Sep 28, 20172.202.242.172.172.09171,719
Sep 27, 20172.132.202.132.202.11369,250
Sep 26, 20172.072.122.072.122.04243,145
Sep 25, 20172.032.072.032.061.98108,381
Sep 22, 20172.022.042.012.021.94139,179
Sep 21, 20172.022.032.022.021.9438,490
Sep 20, 20172.012.042.012.031.9545,844
Sep 19, 20172.022.032.002.001.92166,085
Sep 18, 20172.012.032.012.011.9359,039
Sep 15, 20172.032.051.992.031.95208,076
Sep 14, 20172.062.062.042.041.96145,763
Sep 13, 20172.072.082.062.061.98215,127
Sep 12, 20172.082.082.062.071.9977,354
Sep 11, 20172.072.092.072.071.9923,005
Sep 08, 20172.102.102.072.071.9952,243
Sep 07, 20172.092.102.072.102.0277,439
Sep 06, 20172.112.112.042.071.99118,299
Sep 05, 20172.112.112.082.112.03106,281
Sep 04, 20172.122.122.112.122.0455,486
Sep 01, 20172.112.122.102.122.0437,239
Aug 31, 20172.112.122.102.112.0394,391
Aug 30, 20172.112.122.102.112.0361,367
Aug 29, 20172.122.142.112.122.0481,979
Aug 28, 20172.122.142.112.112.0354,198
Aug 25, 20172.132.132.112.112.03170,842
Aug 24, 20172.172.172.132.132.0535,946
Aug 23, 20172.152.172.142.162.0877,942
Aug 22, 20172.142.172.142.152.0740,602
Aug 21, 20172.182.192.142.142.0639,901
Aug 18, 20172.142.182.142.182.0971,015
Aug 17, 20172.152.162.142.142.0667,760
Aug 16, 20172.122.152.122.152.0742,533
Aug 15, 20172.122.122.112.112.038,884
Aug 14, 20172.092.132.082.132.0590,133
Aug 11, 20172.102.112.092.092.0187,035
Aug 10, 20172.122.152.122.122.0454,957
Aug 09, 20172.132.142.112.122.0450,521
Aug 08, 20172.152.152.132.132.0553,859
Aug 07, 20172.132.142.132.142.05176,737
Aug 04, 20172.132.152.132.142.0663,603
Aug 03, 20172.142.152.132.142.0676,032
Aug 02, 20172.132.152.122.132.05261,250
Aug 01, 20172.182.202.122.132.05106,598
Jul 31, 20172.122.162.122.162.0835,138
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...