Windward Ltd. (WNWD.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 100.50 | 101.25 | 99.15 | 100.50 | 100.50 | 9,992 |
| May 02, 2024 | 100.50 | 101.25 | 100.00 | 100.50 | 100.50 | 7,378 |
| May 01, 2024 | 102.00 | 102.00 | 99.00 | 100.50 | 100.50 | 8,708 |
| Apr 30, 2024 | 100.50 | 103.00 | 99.00 | 100.50 | 100.50 | 7,068 |
| Apr 29, 2024 | 100.50 | 103.00 | 99.00 | 100.50 | 100.50 | 4,127 |
| Apr 26, 2024 | 100.50 | 101.25 | 100.00 | 100.50 | 100.50 | 155,455 |
| Apr 25, 2024 | 100.50 | 102.00 | 99.15 | 100.00 | 100.00 | 103,511 |
| Apr 24, 2024 | 100.00 | 102.00 | 98.00 | 101.00 | 101.00 | 87,955 |
| Apr 23, 2024 | 99.50 | 102.00 | 98.00 | 101.00 | 101.00 | 302,504 |
| Apr 22, 2024 | 100.00 | 102.00 | 98.20 | 101.00 | 101.00 | 43,951 |
| Apr 19, 2024 | 100.00 | 101.00 | 98.20 | 100.00 | 100.00 | 150,800 |
| Apr 18, 2024 | 100.00 | 107.78 | 98.00 | 103.00 | 103.00 | 1,061,481 |
| Apr 17, 2024 | 100.00 | 105.50 | 98.00 | 99.00 | 99.00 | 9,585 |
| Apr 16, 2024 | 100.00 | 104.50 | 100.00 | 100.00 | 100.00 | 12,820 |
| Apr 15, 2024 | 99.50 | 102.00 | 97.00 | 102.00 | 102.00 | 982 |
| Apr 12, 2024 | 99.50 | 100.75 | 98.50 | 99.50 | 99.50 | 12,601 |
| Apr 11, 2024 | 99.50 | 101.75 | 97.00 | 99.50 | 99.50 | 45,486 |
| Apr 10, 2024 | 98.50 | 101.00 | 97.00 | 99.50 | 99.50 | 61,132 |
| Apr 09, 2024 | 106.50 | 106.20 | 95.00 | 100.00 | 100.00 | 150,997 |
| Apr 08, 2024 | 106.50 | 106.44 | 105.15 | 106.50 | 106.50 | 10,920 |
| Apr 05, 2024 | 106.50 | 106.50 | 105.00 | 106.50 | 106.50 | 14,701 |
| Apr 04, 2024 | 106.50 | 105.00 | 103.00 | 106.50 | 106.50 | 135,714 |
| Apr 03, 2024 | 107.00 | 110.00 | 105.00 | 108.00 | 108.00 | 34,715 |
| Apr 02, 2024 | 107.00 | 107.50 | 105.00 | 107.00 | 107.00 | 63,949 |
| Mar 28, 2024 | 108.00 | 115.00 | 106.00 | 110.00 | 110.00 | 33,020 |
| Mar 27, 2024 | 111.50 | 115.00 | 106.00 | 111.00 | 111.00 | 118,324 |
| Mar 26, 2024 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | 130,249 |
| Mar 25, 2024 | 107.00 | 109.80 | 100.00 | 108.00 | 108.00 | 161,472 |
| Mar 22, 2024 | 107.00 | 108.80 | 105.30 | 107.00 | 107.00 | 13,502 |
| Mar 21, 2024 | 107.00 | 109.00 | 105.10 | 107.00 | 107.00 | 32,029 |
| Mar 20, 2024 | 107.00 | 110.00 | 106.10 | 107.00 | 107.00 | 23,263 |
| Mar 19, 2024 | 107.00 | 110.00 | 105.00 | 110.00 | 110.00 | 34,071 |
| Mar 18, 2024 | 107.00 | 108.50 | 105.60 | 107.00 | 107.00 | 45,243 |
| Mar 15, 2024 | 107.00 | 110.00 | 105.40 | 109.00 | 109.00 | 19,551 |
| Mar 14, 2024 | 107.00 | 109.00 | 100.00 | 109.00 | 109.00 | 166,732 |
| Mar 13, 2024 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 9,780 |
| Mar 12, 2024 | 108.00 | 109.00 | 105.00 | 107.00 | 107.00 | 624,089 |
| Mar 11, 2024 | 108.00 | 109.00 | 100.00 | 108.00 | 108.00 | 18,453 |
| Mar 08, 2024 | 108.00 | 108.50 | 107.35 | 108.00 | 108.00 | 16,921 |
| Mar 07, 2024 | 108.50 | 109.00 | 100.00 | 108.00 | 108.00 | 6,731 |
| Mar 06, 2024 | 108.50 | 110.00 | 107.10 | 108.50 | 108.50 | 14,618 |
| Mar 05, 2024 | 108.00 | 110.00 | 108.00 | 108.50 | 108.50 | 58,594 |
| Mar 04, 2024 | 108.50 | 110.00 | 107.00 | 108.00 | 108.00 | 23,003 |
| Mar 01, 2024 | 107.50 | 112.00 | 100.00 | 112.00 | 112.00 | 34,940 |
| Feb 29, 2024 | 108.50 | 109.75 | 105.00 | 107.50 | 107.50 | 3,720 |
| Feb 28, 2024 | 109.50 | 112.00 | 107.50 | 108.50 | 108.50 | 23,752 |
| Feb 27, 2024 | 110.00 | 113.50 | 100.00 | 112.00 | 112.00 | 31,680 |
| Feb 26, 2024 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 20,748 |
| Feb 23, 2024 | 115.00 | 120.00 | 105.00 | 107.50 | 107.50 | 28,153 |
| Feb 22, 2024 | 115.00 | 114.00 | 110.00 | 115.00 | 115.00 | 6,557 |
| Feb 21, 2024 | 116.50 | 125.00 | 110.00 | 111.00 | 111.00 | 153,895 |
| Feb 20, 2024 | 112.50 | 115.00 | 112.00 | 112.50 | 112.50 | 14,993 |
| Feb 19, 2024 | 112.50 | 115.00 | 111.00 | 112.50 | 112.50 | 3,947 |
| Feb 16, 2024 | 112.50 | 115.00 | 108.00 | 112.50 | 112.50 | 19,783 |
| Feb 15, 2024 | 112.50 | 115.00 | 114.00 | 112.50 | 112.50 | 12,166 |
| Feb 14, 2024 | 112.00 | 115.00 | 110.00 | 112.50 | 112.50 | 31,849 |
| Feb 13, 2024 | 112.00 | 114.00 | 110.60 | 112.00 | 112.00 | 50,407 |
| Feb 12, 2024 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 32,727 |
| Feb 09, 2024 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 79,083 |
| Feb 08, 2024 | 112.00 | 114.00 | 108.00 | 110.00 | 110.00 | 15,963 |
| Feb 07, 2024 | 112.50 | 115.00 | 110.00 | 110.00 | 110.00 | 46,130 |
| Feb 06, 2024 | 110.50 | 115.00 | 108.55 | 115.00 | 115.00 | 63,809 |
| Feb 05, 2024 | 110.00 | 113.00 | 108.00 | 110.50 | 110.50 | 180,275 |
| Feb 02, 2024 | 110.00 | 115.00 | 107.12 | 110.00 | 110.00 | 38,306 |
| Feb 01, 2024 | 110.00 | 115.00 | 107.12 | 110.00 | 110.00 | 122,364 |
| Jan 31, 2024 | 110.00 | 113.00 | 110.06 | 110.00 | 110.00 | 16,006 |
| Jan 30, 2024 | 110.00 | 113.00 | 107.00 | 113.00 | 113.00 | 31,779 |
| Jan 29, 2024 | 110.00 | 115.00 | 107.00 | 110.00 | 110.00 | 6,085 |
| Jan 26, 2024 | 109.00 | 115.00 | 107.00 | 113.00 | 113.00 | 13,158 |
| Jan 25, 2024 | 110.00 | 113.00 | 107.78 | 110.00 | 110.00 | 7,181 |
| Jan 24, 2024 | 108.50 | 115.00 | 107.78 | 110.00 | 110.00 | 54,047 |
| Jan 23, 2024 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 452,786 |
| Jan 22, 2024 | 112.50 | 115.00 | 106.50 | 112.00 | 112.00 | 80,684 |
| Jan 19, 2024 | 115.00 | 125.00 | 110.00 | 110.00 | 110.00 | 19,150 |
| Jan 18, 2024 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 26,009 |
| Jan 17, 2024 | 117.50 | 120.00 | 110.60 | 115.00 | 115.00 | 32,828 |
| Jan 16, 2024 | 112.50 | 120.00 | 110.00 | 117.50 | 117.50 | 30,594 |
| Jan 15, 2024 | 113.80 | 115.00 | 110.00 | 115.00 | 115.00 | 48,072 |
| Jan 12, 2024 | 104.00 | 115.00 | 103.50 | 110.00 | 110.00 | 142,759 |
| Jan 11, 2024 | 96.00 | 108.00 | 92.40 | 108.00 | 108.00 | 177,076 |
| Jan 10, 2024 | 88.50 | 90.00 | 88.50 | 88.50 | 88.50 | 8,068 |
| Jan 09, 2024 | 87.50 | 90.00 | 90.00 | 90.00 | 90.00 | 246 |
| Jan 08, 2024 | 85.50 | 90.00 | 85.15 | 87.50 | 87.50 | 28,387 |
| Jan 05, 2024 | 84.00 | 90.00 | 83.00 | 90.00 | 90.00 | 14,197 |
| Jan 04, 2024 | 82.50 | 85.00 | 81.50 | 85.00 | 85.00 | 4,984 |
| Jan 03, 2024 | 84.00 | 85.00 | 83.10 | 84.00 | 84.00 | 73,178 |
| Jan 02, 2024 | 82.50 | 85.00 | 82.00 | 85.00 | 85.00 | 83,996 |
| Dec 29, 2023 | 83.50 | 84.60 | 82.15 | 83.50 | 83.50 | 8,197 |
| Dec 28, 2023 | 83.50 | 84.85 | 80.00 | 83.50 | 83.50 | 62,630 |
| Dec 27, 2023 | 83.50 | 84.85 | 82.15 | 83.50 | 83.50 | 745 |
| Dec 22, 2023 | 83.50 | 84.85 | 82.15 | 83.50 | 83.50 | 13 |
| Dec 21, 2023 | 83.50 | 84.60 | 84.60 | 83.50 | 83.50 | 1,501 |
| Dec 20, 2023 | 83.50 | 85.00 | 82.15 | 83.50 | 83.50 | 5,122 |
| Dec 19, 2023 | 83.50 | 84.90 | 82.10 | 83.50 | 83.50 | 85,807 |
| Dec 18, 2023 | 84.00 | 89.60 | 80.29 | 83.50 | 83.50 | 60,994 |
| Dec 15, 2023 | 82.00 | 86.80 | 80.00 | 84.00 | 84.00 | 33,288 |
| Dec 14, 2023 | 78.50 | 84.00 | 78.00 | 80.00 | 80.00 | 34,887 |
| Dec 13, 2023 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 37,547 |
| Dec 12, 2023 | 77.50 | 80.00 | 75.50 | 78.50 | 78.50 | 128,703 |
| Dec 11, 2023 | 78.00 | 79.00 | 74.00 | 77.50 | 77.50 | 11,674 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.