Wagners Holding Company Limited (ASX:WGN)
Australia · Delayed Price · Currency is AUD 4.800
-0.170 (-3.42%)
Jun 19, 2026, 4:11 PM AEST
Wagners Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4.97 | 5.04 | 4.77 | 4.80 | 4.80 | -3.42% | 470,829 |
| Jun 18, 2026 | 4.84 | 5.04 | 4.82 | 4.97 | 4.97 | 2.47% | 508,186 |
| Jun 17, 2026 | 4.60 | 4.85 | 4.58 | 4.85 | 4.85 | 6.59% | 1,365,697 |
| Jun 16, 2026 | 4.65 | 4.65 | 4.48 | 4.55 | 4.55 | -0.66% | 747,970 |
| Jun 15, 2026 | 4.55 | 4.67 | 4.54 | 4.58 | 4.58 | 0.88% | 843,840 |
| Jun 12, 2026 | 4.37 | 4.54 | 4.37 | 4.54 | 4.54 | 4.37% | 656,616 |
| Jun 11, 2026 | 4.27 | 4.37 | 4.14 | 4.35 | 4.35 | 1.16% | 1,453,804 |
| Jun 10, 2026 | 4.22 | 4.37 | 4.21 | 4.30 | 4.30 | 0.70% | 2,384,040 |
| Jun 9, 2026 | 4.28 | 4.36 | 4.20 | 4.27 | 4.27 | -1.16% | 508,590 |
| Jun 5, 2026 | 4.40 | 4.42 | 4.31 | 4.32 | 4.32 | -2.26% | 553,956 |
| Jun 4, 2026 | 4.31 | 4.44 | 4.08 | 4.42 | 4.42 | 2.08% | 662,072 |
| Jun 3, 2026 | 4.50 | 4.50 | 4.22 | 4.33 | 4.33 | -3.78% | 651,058 |
| Jun 2, 2026 | 4.46 | 4.53 | 4.33 | 4.50 | 4.50 | -0.66% | 1,522,919 |
| Jun 1, 2026 | 4.59 | 4.67 | 4.44 | 4.53 | 4.53 | -1.31% | 1,071,023 |
| May 29, 2026 | 4.80 | 4.80 | 4.58 | 4.59 | 4.59 | -4.57% | 1,088,715 |
| May 28, 2026 | 4.70 | 4.81 | 4.53 | 4.81 | 4.81 | 1.91% | 397,988 |
| May 27, 2026 | 4.63 | 4.82 | 4.62 | 4.72 | 4.72 | 2.39% | 325,806 |
| May 26, 2026 | 4.63 | 4.66 | 4.50 | 4.61 | 4.61 | -0.43% | 233,191 |
| May 25, 2026 | 4.70 | 4.71 | 4.47 | 4.63 | 4.63 | -0.43% | 343,292 |
| May 22, 2026 | 4.88 | 4.88 | 4.60 | 4.65 | 4.65 | -1.69% | 289,740 |
| May 21, 2026 | 4.52 | 4.80 | 4.52 | 4.73 | 4.73 | 5.11% | 443,900 |
| May 20, 2026 | 4.56 | 4.68 | 4.47 | 4.50 | 4.50 | -1.53% | 394,878 |
| May 19, 2026 | 4.60 | 4.65 | 4.46 | 4.57 | 4.57 | -0.44% | 427,181 |
| May 18, 2026 | 4.60 | 4.68 | 4.52 | 4.59 | 4.59 | -0.22% | 245,931 |
| 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 |