Wagners Holding Company Limited (ASX:WGN)
Australia · Delayed Price · Currency is AUD 4.250
+0.030 (0.71%)
At close: Mar 18, 2026
Wagners Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4.20 | 4.27 | 4.19 | 4.25 | 4.25 | 0.71% | 64,035 |
| Mar 17, 2026 | 4.22 | 4.35 | 4.15 | 4.22 | 4.22 | 1.20% | 230,132 |
| Mar 16, 2026 | 4.23 | 4.34 | 4.16 | 4.17 | 4.17 | -2.34% | 317,818 |
| Mar 13, 2026 | 4.37 | 4.37 | 4.21 | 4.27 | 4.27 | -1.84% | 173,697 |
| Mar 12, 2026 | 4.50 | 4.52 | 4.29 | 4.35 | 4.35 | -3.33% | 222,858 |
| Mar 11, 2026 | 4.40 | 4.54 | 4.38 | 4.50 | 4.50 | 2.74% | 202,976 |
| Mar 10, 2026 | 4.21 | 4.43 | 4.21 | 4.38 | 4.38 | 4.04% | 191,247 |
| Mar 9, 2026 | 4.17 | 4.23 | 4.06 | 4.21 | 4.21 | -1.17% | 402,379 |
| Mar 6, 2026 | 4.53 | 4.53 | 4.08 | 4.26 | 4.26 | -3.18% | 660,579 |
| Mar 5, 2026 | 4.32 | 4.54 | 4.32 | 4.40 | 4.40 | 1.85% | 184,281 |
| Mar 4, 2026 | 4.36 | 4.53 | 4.32 | 4.32 | 4.32 | -1.59% | 2,316,831 |
| Mar 3, 2026 | 4.58 | 4.58 | 4.33 | 4.39 | 4.39 | -3.52% | 546,013 |
| Mar 2, 2026 | 4.58 | 4.65 | 4.50 | 4.55 | 4.55 | -1.94% | 30,890,560 |
| Feb 27, 2026 | 4.40 | 4.65 | 4.40 | 4.64 | 4.64 | 5.45% | 1,218,035 |
| Feb 26, 2026 | 4.08 | 4.44 | 4.00 | 4.40 | 4.40 | 7.84% | 1,382,986 |
| Feb 25, 2026 | 3.94 | 4.26 | 3.85 | 4.08 | 4.08 | 5.97% | 1,257,764 |
| Feb 24, 2026 | 3.94 | 4.08 | 3.79 | 3.85 | 3.85 | -3.02% | 623,498 |
| Feb 23, 2026 | 3.90 | 3.98 | 3.80 | 3.97 | 3.97 | 3.66% | 472,081 |
| Feb 20, 2026 | 3.81 | 3.87 | 3.69 | 3.83 | 3.83 | 0.26% | 496,373 |
| Feb 19, 2026 | 3.90 | 3.97 | 3.77 | 3.82 | 3.82 | -1.55% | 331,491 |
| Feb 18, 2026 | 3.87 | 3.91 | 3.76 | 3.88 | 3.88 | 2.37% | 98,237 |
| Feb 17, 2026 | 3.81 | 3.81 | 3.70 | 3.79 | 3.79 | 1.61% | 159,592 |
| Feb 16, 2026 | 3.65 | 3.78 | 3.65 | 3.73 | 3.73 | 2.47% | 223,579 |
| Feb 13, 2026 | 3.86 | 3.86 | 3.64 | 3.64 | 3.64 | -7.14% | 538,735 |
| Feb 12, 2026 | 4.04 | 4.13 | 3.86 | 3.92 | 3.92 | -2.00% | 337,809 |
| Feb 11, 2026 | 3.86 | 4.03 | 3.83 | 4.00 | 4.00 | 3.09% | 367,256 |
| Feb 10, 2026 | 3.84 | 3.89 | 3.76 | 3.88 | 3.88 | 0.78% | 165,974 |
| Feb 9, 2026 | 3.90 | 3.93 | 3.81 | 3.85 | 3.85 | 1.05% | 138,488 |
| Feb 6, 2026 | 3.74 | 3.89 | 3.72 | 3.81 | 3.81 | - | 457,237 |
| Feb 5, 2026 | 3.67 | 3.85 | 3.65 | 3.81 | 3.81 | 3.81% | 376,198 |
| Feb 4, 2026 | 3.55 | 3.71 | 3.51 | 3.67 | 3.67 | 3.38% | 172,039 |
| Feb 3, 2026 | 3.64 | 3.64 | 3.49 | 3.55 | 3.55 | -0.84% | 230,768 |
| Feb 2, 2026 | 3.55 | 3.61 | 3.53 | 3.58 | 3.58 | - | 280,558 |
| Jan 30, 2026 | 3.44 | 3.61 | 3.44 | 3.58 | 3.58 | 1.70% | 222,297 |
| Jan 29, 2026 | 3.64 | 3.64 | 3.36 | 3.52 | 3.52 | -1.40% | 288,599 |
| Jan 28, 2026 | 3.76 | 3.76 | 3.50 | 3.57 | 3.57 | -4.03% | 146,721 |
| Jan 27, 2026 | 3.70 | 3.78 | 3.65 | 3.72 | 3.72 | 1.36% | 519,137 |
| Jan 23, 2026 | 3.64 | 3.70 | 3.61 | 3.67 | 3.67 | 1.66% | 468,818 |
| Jan 22, 2026 | 3.60 | 3.65 | 3.50 | 3.61 | 3.61 | -1.10% | 675,754 |
| Jan 21, 2026 | 3.74 | 3.74 | 3.60 | 3.65 | 3.65 | -1.35% | 84,356 |
| Jan 20, 2026 | 3.74 | 3.78 | 3.65 | 3.70 | 3.70 | -1.07% | 179,005 |
| Jan 19, 2026 | 3.85 | 3.85 | 3.72 | 3.74 | 3.74 | -1.06% | 346,979 |
| Jan 16, 2026 | 3.87 | 3.89 | 3.69 | 3.78 | 3.78 | -2.07% | 322,476 |
| Jan 15, 2026 | 3.93 | 4.01 | 3.84 | 3.86 | 3.86 | -1.53% | 266,650 |
| Jan 14, 2026 | 3.91 | 3.96 | 3.83 | 3.92 | 3.92 | 2.35% | 230,711 |
| Jan 13, 2026 | 3.88 | 3.89 | 3.83 | 3.83 | 3.83 | - | 70,385 |
| Jan 12, 2026 | 3.92 | 3.98 | 3.81 | 3.83 | 3.83 | -0.78% | 187,335 |
| Jan 9, 2026 | 3.78 | 3.90 | 3.77 | 3.86 | 3.86 | 2.66% | 198,559 |
| Jan 8, 2026 | 3.70 | 3.76 | 3.69 | 3.76 | 3.76 | 1.90% | 134,564 |
| Jan 7, 2026 | 3.68 | 3.74 | 3.61 | 3.69 | 3.69 | 0.27% | 173,442 |