Canada markets closed

Winton Land Limited (WIN.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
1.9500+0.0100 (+0.52%)
At close: 04:43PM NZST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20241.99001.99001.95001.95001.95007,111
Jun 21, 20241.99001.99001.95001.95001.95007,111
Jun 20, 20241.94001.94001.94001.94001.9400383
Jun 19, 20242.02002.02002.02002.02002.0200-
Jun 18, 20242.02002.02002.02002.02002.0200496
Jun 17, 20242.00002.02002.00002.02002.02007,638
Jun 14, 20241.92001.92001.92001.92001.9200142
Jun 13, 20241.97001.97001.97001.97001.97001,971
Jun 12, 20241.92001.92001.92001.92001.92009
Jun 11, 20241.92001.92001.92001.92001.9200-
Jun 10, 20241.91001.92001.91001.92001.92003,103
Jun 07, 20242.00002.00002.00002.00002.0000646
Jun 06, 20242.10002.10002.03002.03002.03004,111
Jun 05, 20242.03002.03002.03002.03002.03006,028
Jun 04, 20242.07002.07002.03002.03002.03002,609
May 31, 20242.10002.10002.10002.10002.100079
May 30, 20242.10002.10002.10002.10002.1000186
May 29, 20242.04002.04002.04002.04002.040018
May 28, 20242.04002.04002.04002.04002.040040
May 27, 20242.11002.11002.10002.10002.1000517
May 24, 20242.03002.03002.03002.03002.030060
May 23, 20241.97001.97001.97001.97001.9700-
May 22, 20241.97001.97001.97001.97001.9700-
May 21, 20241.97001.97001.97001.97001.970071
May 20, 20241.95001.96001.95001.96001.96003,031
May 17, 20241.95001.95001.95001.95001.950086
May 16, 20241.95001.95001.95001.95001.95005,000
May 15, 20241.93001.93001.93001.93001.93003,935
May 14, 20241.90001.93001.90001.93001.9300536,734
May 13, 20241.97001.97001.95001.95001.95001,437
May 10, 20242.00002.00001.98001.98001.98005,842
May 09, 20242.03002.03002.03002.03002.0300229
May 08, 20242.03002.04002.03002.04002.040034
May 07, 20242.05002.05002.05002.05002.05007,000
May 06, 20242.10002.10002.10002.10002.1000749
May 03, 20242.10002.10002.10002.10002.10006,057
May 02, 20242.10002.10002.09002.10002.100017,202
May 01, 20242.13002.13002.13002.13002.1300583
Apr 30, 20242.15002.15002.13002.13002.13005,997
Apr 29, 20242.13002.13002.13002.13002.13008,714
Apr 26, 20242.14002.14002.14002.14002.14001,724
Apr 24, 20242.11002.14002.11002.14002.1400514,565
Apr 23, 20242.14002.14002.14002.14002.1400556
Apr 22, 20242.11002.14002.11002.14002.14005,049
Apr 19, 20242.16002.16002.16002.16002.160076
Apr 18, 20242.18002.18002.18002.18002.1800556
Apr 17, 20242.18002.18002.18002.18002.18004,607
Apr 16, 20242.18002.18002.18002.18002.1800-
Apr 15, 20242.19002.20002.18002.18002.18005,834
Apr 12, 20242.25002.25002.25002.25002.2500-
Apr 11, 20242.25002.25002.25002.25002.2500-
Apr 10, 20242.25002.25002.25002.25002.250010,024
Apr 09, 20242.21002.21002.20002.21002.21001,417
Apr 08, 20242.24002.25002.24002.25002.250010,472
Apr 05, 20242.20002.20002.20002.20002.2000433
Apr 04, 20242.18002.18002.18002.18002.1800745
Apr 03, 20242.22002.22002.18002.18002.18003,540
Apr 02, 20242.22002.22002.22002.22002.22003,829
Mar 28, 20242.17002.24002.17002.22002.220018,355
Mar 27, 20242.14002.14002.14002.14002.140029
Mar 26, 20242.11002.12002.11002.12002.12001,563
Mar 25, 20242.10002.10002.10002.10002.10004,433
Mar 22, 20242.10002.10002.09002.09002.0900246
Mar 21, 20242.14002.14002.08002.10002.100027,770
Mar 20, 20242.20002.20002.19002.19002.1900700
Mar 19, 20242.26002.26002.19002.19002.19002,332
Mar 18, 20242.23002.23002.21002.21002.21005,498
Mar 15, 20242.30002.30002.26002.26002.26003,190
Mar 14, 20242.27002.27002.27002.27002.270050
Mar 13, 20242.26002.26002.26002.26002.26005,046
Mar 12, 20242.26002.26002.26002.26002.2600794
Mar 11, 20242.31002.31002.25002.25002.2500741
Mar 08, 20242.35002.35002.35002.35002.350088
Mar 07, 20242.35002.35002.35002.35002.35007,656
Mar 06, 20242.34002.34002.31002.31002.31006,525
Mar 05, 20242.38002.38002.38002.38002.3800-
Mar 04, 20242.44002.44002.38002.38002.3800415
Mar 01, 20242.46002.46002.46002.46002.46002,276
Feb 29, 20242.47002.47002.47002.47002.4700150
Feb 28, 20242.49002.49002.48002.48002.4800104
Feb 27, 20242.50002.50002.50002.50002.500065
Feb 26, 20242.49002.50002.49002.50002.50009,546
Feb 26, 20240.007639 Dividend
Feb 23, 20242.50002.50002.50002.50002.492432
Feb 22, 20242.50002.50002.50002.50002.4924141
Feb 21, 20242.47002.50002.47002.50002.492412,453
Feb 20, 20242.47002.47002.47002.47002.462516
Feb 19, 20242.48002.50002.47002.47002.46257,418
Feb 16, 20242.40002.40002.40002.40002.3927209
Feb 15, 20242.42002.42002.38002.38002.372721,095
Feb 14, 20242.46002.46002.44002.44002.4325512
Feb 13, 20242.49002.49002.49002.49002.4824180
Feb 12, 20242.54002.54002.49002.49002.48241,155
Feb 09, 20242.58002.58002.58002.58002.5721-
Feb 08, 20242.58002.58002.58002.58002.572182
Feb 07, 20242.60002.60002.60002.60002.5921-
Feb 05, 20242.63002.63002.60002.60002.5921835
Feb 02, 20242.64002.64002.64002.64002.6319-
Feb 01, 20242.64002.64002.64002.64002.6319363
Jan 31, 20242.64002.64002.64002.64002.6319-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...