Whitefield Industrials Limited (ASX:WHF)
Australia · Delayed Price · Currency is AUD 4.870
+0.100 (2.10%)
May 25, 2026, 3:58 PM AEST
Whitefield Industrials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.79 | 4.83 | 4.76 | 4.77 | 4.77 | - | 76,285 |
| May 21, 2026 | 4.78 | 4.85 | 4.77 | 4.77 | 4.77 | -0.21% | 72,417 |
| May 20, 2026 | 4.84 | 4.89 | 4.69 | 4.78 | 4.78 | -1.04% | 186,501 |
| May 19, 2026 | 4.80 | 4.84 | 4.80 | 4.83 | 4.83 | 0.63% | 34,465 |
| May 18, 2026 | 4.87 | 4.87 | 4.78 | 4.80 | 4.80 | -0.21% | 41,490 |
| May 15, 2026 | 4.82 | 4.88 | 4.78 | 4.81 | 4.81 | -0.21% | 133,315 |
| May 14, 2026 | 4.82 | 4.86 | 4.80 | 4.82 | 4.82 | - | 41,028 |
| May 13, 2026 | 4.86 | 4.86 | 4.80 | 4.82 | 4.82 | -1.23% | 115,531 |
| May 12, 2026 | 4.90 | 4.90 | 4.82 | 4.88 | 4.88 | 0.41% | 63,769 |
| May 11, 2026 | 4.89 | 4.91 | 4.84 | 4.86 | 4.86 | 0.41% | 55,872 |
| May 8, 2026 | 4.94 | 4.97 | 4.84 | 4.84 | 4.84 | -3.20% | 87,942 |
| May 7, 2026 | 4.93 | 5.00 | 4.93 | 5.00 | 5.00 | 1.63% | 83,707 |
| May 6, 2026 | 4.85 | 4.92 | 4.80 | 4.92 | 4.92 | 1.65% | 114,628 |
| May 5, 2026 | 4.88 | 4.88 | 4.78 | 4.84 | 4.84 | -1.02% | 96,076 |
| May 4, 2026 | 4.91 | 4.93 | 4.89 | 4.89 | 4.89 | -0.81% | 39,071 |
| May 1, 2026 | 4.85 | 4.94 | 4.82 | 4.93 | 4.93 | 2.71% | 40,925 |
| Apr 30, 2026 | 4.83 | 4.83 | 4.78 | 4.80 | 4.80 | -0.41% | 26,580 |
| Apr 29, 2026 | 4.84 | 4.84 | 4.76 | 4.82 | 4.82 | 0.42% | 158,291 |
| Apr 28, 2026 | 4.84 | 4.84 | 4.79 | 4.80 | 4.80 | -0.41% | 102,965 |
| Apr 27, 2026 | 4.87 | 4.87 | 4.82 | 4.82 | 4.82 | -1.43% | 80,483 |
| Apr 24, 2026 | 4.85 | 4.89 | 4.81 | 4.89 | 4.89 | 1.03% | 144,586 |
| Apr 23, 2026 | 4.88 | 4.88 | 4.80 | 4.84 | 4.84 | -0.82% | 169,629 |
| Apr 22, 2026 | 4.95 | 4.95 | 4.85 | 4.88 | 4.88 | -1.41% | 126,743 |
| Apr 21, 2026 | 4.98 | 4.98 | 4.93 | 4.95 | 4.95 | 0.41% | 53,525 |
| Apr 20, 2026 | 4.99 | 4.99 | 4.93 | 4.93 | 4.93 | -0.60% | 81,813 |
| Apr 17, 2026 | 4.99 | 4.99 | 4.91 | 4.96 | 4.96 | -0.60% | 80,133 |
| Apr 16, 2026 | 4.99 | 5.01 | 4.96 | 4.99 | 4.99 | - | 37,137 |
| Apr 15, 2026 | 4.99 | 4.99 | 4.91 | 4.99 | 4.99 | 0.20% | 167,181 |
| Apr 14, 2026 | 4.98 | 4.99 | 4.96 | 4.98 | 4.98 | - | 75,708 |
| Apr 13, 2026 | 4.98 | 4.99 | 4.94 | 4.98 | 4.98 | 0.20% | 32,304 |
| Apr 10, 2026 | 5.04 | 5.04 | 4.97 | 4.97 | 4.97 | -1.00% | 80,129 |
| Apr 9, 2026 | 4.99 | 5.05 | 4.99 | 5.02 | 5.02 | 1.01% | 39,898 |
| Apr 8, 2026 | 5.01 | 5.06 | 4.97 | 4.97 | 4.97 | - | 142,769 |
| Apr 7, 2026 | 4.94 | 4.98 | 4.94 | 4.97 | 4.97 | 0.81% | 41,520 |
| Apr 2, 2026 | 4.96 | 4.97 | 4.93 | 4.93 | 4.93 | -0.20% | 39,293 |
| Apr 1, 2026 | 4.95 | 4.97 | 4.91 | 4.94 | 4.94 | 0.20% | 146,814 |
| Mar 31, 2026 | 4.90 | 4.95 | 4.90 | 4.93 | 4.93 | 1.23% | 19,728 |
| Mar 30, 2026 | 4.95 | 4.95 | 4.87 | 4.87 | 4.87 | -1.81% | 43,192 |
| Mar 27, 2026 | 4.94 | 4.97 | 4.93 | 4.96 | 4.96 | 0.40% | 45,901 |
| Mar 26, 2026 | 5.05 | 5.05 | 4.89 | 4.94 | 4.94 | -1.98% | 36,006 |
| Mar 25, 2026 | 4.99 | 5.04 | 4.88 | 5.04 | 5.04 | 1.61% | 88,208 |
| Mar 24, 2026 | 4.99 | 5.05 | 4.96 | 4.96 | 4.96 | -0.40% | 107,853 |
| Mar 23, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | -1.58% | 156,794 |
| Mar 20, 2026 | 5.05 | 5.09 | 5.04 | 5.06 | 5.06 | -0.20% | 36,688 |
| Mar 19, 2026 | 5.08 | 5.08 | 5.03 | 5.07 | 5.07 | -0.39% | 66,320 |
| Mar 18, 2026 | 5.10 | 5.12 | 5.08 | 5.09 | 5.09 | -0.20% | 28,067 |
| Mar 17, 2026 | 5.10 | 5.12 | 5.07 | 5.10 | 5.10 | 0.39% | 38,908 |
| Mar 16, 2026 | 5.12 | 5.12 | 5.07 | 5.08 | 5.08 | -0.78% | 42,107 |
| Mar 13, 2026 | 5.16 | 5.16 | 5.07 | 5.12 | 5.12 | 0.39% | 54,173 |
| Mar 12, 2026 | 5.18 | 5.19 | 5.10 | 5.10 | 5.10 | -1.54% | 45,185 |