Wagners Holding Company Limited (ASX:WGN)
Australia · Delayed Price · Currency is AUD 4.590
-0.010 (-0.22%)
May 18, 2026, 4:10 PM AEST
Wagners Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.60 | 4.68 | 4.52 | 4.57 | - | -0.65% | 207,981 |
| May 15, 2026 | 4.90 | 4.96 | 4.60 | 4.60 | 4.60 | -5.93% | 449,292 |
| May 14, 2026 | 4.88 | 4.96 | 4.82 | 4.89 | 4.89 | - | 266,472 |
| May 13, 2026 | 4.91 | 4.98 | 4.82 | 4.89 | 4.89 | 1.45% | 163,731 |
| May 12, 2026 | 4.87 | 4.92 | 4.80 | 4.82 | 4.82 | -0.62% | 199,100 |
| May 11, 2026 | 4.79 | 4.89 | 4.75 | 4.85 | 4.85 | 3.19% | 490,688 |
| May 8, 2026 | 4.65 | 4.76 | 4.35 | 4.70 | 4.70 | -2.69% | 888,769 |
| May 7, 2026 | 4.90 | 4.99 | 4.74 | 4.83 | 4.83 | -0.41% | 360,589 |
| May 6, 2026 | 4.73 | 4.86 | 4.64 | 4.85 | 4.85 | 3.63% | 483,149 |
| May 5, 2026 | 4.65 | 4.74 | 4.49 | 4.68 | 4.68 | 1.74% | 358,044 |
| May 4, 2026 | 4.72 | 4.72 | 4.48 | 4.60 | 4.60 | 0.88% | 486,265 |
| May 1, 2026 | 4.60 | 4.72 | 4.41 | 4.56 | 4.56 | - | 620,457 |
| Apr 30, 2026 | 4.28 | 4.57 | 4.20 | 4.56 | 4.56 | 6.54% | 556,634 |
| Apr 29, 2026 | 4.27 | 4.37 | 4.24 | 4.28 | 4.28 | -0.47% | 415,343 |
| Apr 28, 2026 | 4.28 | 4.37 | 4.21 | 4.30 | 4.30 | -0.23% | 185,089 |
| Apr 27, 2026 | 4.39 | 4.43 | 4.27 | 4.31 | 4.31 | -1.60% | 205,825 |
| Apr 24, 2026 | 4.30 | 4.44 | 4.29 | 4.38 | 4.38 | 3.06% | 188,810 |
| Apr 23, 2026 | 4.49 | 4.49 | 4.25 | 4.25 | 4.25 | -1.16% | 144,525 |
| Apr 22, 2026 | 4.37 | 4.37 | 4.23 | 4.30 | 4.30 | -1.60% | 108,460 |
| Apr 21, 2026 | 4.24 | 4.46 | 4.24 | 4.37 | 4.37 | 2.58% | 182,413 |
| Apr 20, 2026 | 4.28 | 4.32 | 4.20 | 4.26 | 4.26 | 1.91% | 281,185 |
| Apr 17, 2026 | 4.38 | 4.38 | 4.14 | 4.18 | 4.18 | -2.34% | 216,628 |
| Apr 16, 2026 | 4.48 | 4.48 | 4.27 | 4.28 | 4.28 | -0.23% | 860,436 |
| Apr 15, 2026 | 4.36 | 4.46 | 4.25 | 4.29 | 4.29 | 0.23% | 448,116 |
| Apr 14, 2026 | 4.13 | 4.37 | 4.11 | 4.28 | 4.28 | 2.15% | 405,865 |
| Apr 13, 2026 | 4.12 | 4.23 | 4.05 | 4.19 | 4.19 | 1.70% | 192,172 |
| Apr 10, 2026 | 4.00 | 4.12 | 3.92 | 4.12 | 4.12 | 3.00% | 1,368,719 |
| Apr 9, 2026 | 4.05 | 4.11 | 3.91 | 4.00 | 4.00 | -1.23% | 307,055 |
| Apr 8, 2026 | 4.16 | 4.32 | 4.03 | 4.05 | 4.05 | -2.88% | 783,408 |
| Apr 7, 2026 | 4.05 | 4.24 | 4.01 | 4.17 | 4.17 | 2.21% | 259,289 |
| Apr 2, 2026 | 4.23 | 4.39 | 3.95 | 4.08 | 4.08 | -3.55% | 842,179 |
| Apr 1, 2026 | 4.26 | 4.31 | 4.16 | 4.23 | 4.23 | 1.44% | 479,762 |
| Mar 31, 2026 | 4.02 | 4.28 | 3.99 | 4.17 | 4.17 | 2.71% | 429,160 |
| Mar 30, 2026 | 3.90 | 4.12 | 3.90 | 4.06 | 4.06 | 1.25% | 406,503 |
| Mar 27, 2026 | 4.00 | 4.13 | 3.92 | 4.01 | 4.01 | - | 890,774 |
| Mar 26, 2026 | 4.19 | 4.20 | 3.99 | 4.01 | 4.01 | -3.61% | 361,414 |
| Mar 25, 2026 | 3.99 | 4.20 | 3.95 | 4.16 | 4.16 | 4.79% | 316,525 |
| Mar 24, 2026 | 3.93 | 4.09 | 3.87 | 3.97 | 3.97 | 0.51% | 791,025 |
| Mar 23, 2026 | 3.88 | 4.02 | 3.80 | 3.95 | 3.95 | -1.99% | 220,995 |
| Mar 20, 2026 | 3.99 | 4.19 | 3.95 | 4.03 | 4.03 | -3.82% | 283,595 |
| Mar 19, 2026 | 4.20 | 4.24 | 4.10 | 4.19 | 4.19 | -1.41% | 123,240 |
| 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% | 187,050 |
| 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 |