Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Warehouse Group (WHS) Historical Prices

NZ:WHS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.660.670.650.660.66+0.00%59,9190.71
Oct 29, 20260.660.660.650.660.66+0.00%6,7590.08
Oct 28, 20260.660.660.640.660.66+0.76%66,4850.79
Oct 27, 20260.640.660.640.660.66+2.34%97,5031.18
Oct 26, 20260.640.650.640.640.64+0.00%00.00
Oct 23, 20260.640.650.640.640.64+0.00%16,7300.20
Oct 22, 20260.640.650.640.640.64+0.00%15,6240.18
Oct 21, 20260.660.660.640.640.64-1.54%22,8190.27
Oct 20, 20260.660.660.650.650.65-0.76%34,2450.41
Oct 19, 20260.660.660.660.660.66-1.50%48,0890.57
Oct 16, 20260.660.670.660.670.67+1.53%27,9190.33
Oct 15, 20260.660.670.660.660.66-0.76%42,9930.50
Oct 14, 20260.650.660.640.660.66+0.00%15,3980.18
Oct 13, 20260.660.670.650.660.66+2.33%55,7710.65
Oct 12, 20260.660.670.650.650.65-3.01%33,8690.40
Oct 09, 20260.670.670.640.670.67+0.00%51,4590.61
Oct 08, 20260.670.690.670.670.67+0.00%3,9250.05
Oct 07, 20260.700.700.670.670.67-4.32%246,1403.02
Oct 06, 20260.680.700.670.700.70+4.51%191,5332.40
Oct 05, 20260.640.680.640.670.67+3.10%222,8082.89
Oct 02, 20260.660.660.650.650.65-0.77%21,3560.28
Oct 01, 20260.650.660.640.650.65+2.36%77,5851.03
Sep 30, 20260.640.660.630.640.64+0.79%82,2871.10
Sep 29, 20260.610.640.610.630.63+3.28%29,9100.39
Sep 28, 20260.610.620.610.610.61+1.67%14,1860.18
Sep 25, 20260.600.610.600.600.60+1.69%48,6100.62
Sep 24, 20260.600.600.590.590.59-1.67%29,8900.38
Sep 23, 20260.620.630.600.600.60-3.23%79,2951.01
Sep 22, 20260.600.620.600.620.62+3.33%8,2820.10
Sep 21, 20260.600.610.600.600.60+0.00%19,3020.24
Sep 18, 20260.640.640.600.600.60-6.25%122,0221.50
Sep 17, 20260.620.640.620.640.64+3.23%8,2230.10
Sep 16, 20260.630.630.620.620.62-3.13%7,6390.09
Sep 15, 20260.650.650.630.640.64-1.54%67,4510.78
Sep 14, 20260.650.650.630.650.65+1.56%93,6081.10
Sep 11, 20260.650.650.640.640.64+0.00%5,0040.06
Sep 10, 20260.650.650.640.640.64-1.54%34,9300.37
Sep 09, 20260.660.660.630.650.65-2.99%69,9340.75
Sep 08, 20260.680.690.670.670.67-1.47%216,4362.41
Sep 07, 20260.680.690.680.680.68+0.74%20,0540.22
Sep 04, 20260.680.680.680.680.68-0.74%2,2570.02
Sep 03, 20260.680.680.670.680.68+0.74%51,3130.57
Sep 02, 20260.700.700.680.680.68-2.88%63,7590.71
Sep 01, 20260.680.700.680.700.70+2.96%15,2860.17
Aug 31, 20260.690.700.680.680.68-2.17%51,5430.56
Aug 28, 20260.700.700.690.690.69-1.43%169,7311.89
Aug 27, 20260.700.700.680.700.70+0.72%96,8421.10
Aug 26, 20260.690.700.680.700.70+0.72%78,0500.89
Aug 25, 20260.670.690.670.690.69+5.34%347,0494.22
Aug 24, 20260.660.660.650.660.66-0.76%34,9710.43