Whitefield Income Limited (ASX:WHI)
Australia · Delayed Price · Currency is AUD 1.380
-0.004 (-0.30%)
At close: Dec 16, 2025
Whitefield Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 105,596 |
| Dec 15, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.38 | 0.36% | 338,184 |
| Dec 12, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.38 | 1.09% | 282,132 |
| Dec 11, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.36 | - | 391,619 |
| Dec 10, 2025 | 1.35 | 1.37 | 1.34 | 1.37 | 1.36 | 1.86% | 596,986 |
| Dec 9, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.34 | 0.37% | 402,254 |
| Dec 8, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.33 | 0.37% | 555,397 |
| Dec 5, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.33 | 0.38% | 563,276 |
| Dec 4, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.32 | -0.75% | 813,422 |
| Dec 3, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.33 | -1.11% | 1,033,655 |
| Dec 2, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.35 | -1.45% | 528,211 |
| Dec 1, 2025 | 1.43 | 1.45 | 1.38 | 1.38 | 1.37 | -3.51% | 154,975 |
| Nov 28, 2025 | 1.36 | 1.44 | 1.36 | 1.43 | 1.42 | 5.56% | 180,816 |
| Nov 27, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.34 | -0.74% | 278,947 |
| Nov 26, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.35 | -1.09% | 289,211 |
| Nov 24, 2025 | 1.40 | 1.44 | 1.38 | 1.38 | 1.37 | 0.73% | 244,158 |
| Nov 21, 2025 | 1.39 | 1.41 | 1.37 | 1.37 | 1.36 | -2.15% | 232,512 |
| Nov 20, 2025 | 1.38 | 1.45 | 1.38 | 1.40 | 1.39 | 1.82% | 453,567 |
| Nov 19, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.36 | -1.44% | 26,666 |
| Nov 18, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.38 | - | 200,706 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.38 | 0.72% | 82,318 |
| Nov 14, 2025 | 1.38 | 1.41 | 1.38 | 1.38 | 1.37 | -0.72% | 124,189 |
| Nov 13, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.38 | - | 143,890 |
| Nov 12, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.38 | 1.83% | 145,733 |
| Nov 11, 2025 | 1.40 | 1.42 | 1.37 | 1.37 | 1.35 | -2.50% | 146,367 |
| Nov 10, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.39 | 2.56% | 135,000 |
| Nov 7, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.35 | 0.37% | 190,728 |
| Nov 6, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.35 | -2.16% | 144,548 |
| Nov 5, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.38 | 0.72% | 129,814 |
| Nov 4, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.37 | - | 60,281 |
| Nov 3, 2025 | 1.44 | 1.45 | 1.38 | 1.38 | 1.37 | -3.83% | 261,080 |
| Oct 31, 2025 | 1.44 | 1.44 | 1.40 | 1.44 | 1.42 | - | 135,394 |
| Oct 30, 2025 | 1.44 | 1.49 | 1.42 | 1.44 | 1.42 | 0.35% | 155,867 |
| Oct 29, 2025 | 1.47 | 1.49 | 1.43 | 1.43 | 1.42 | -3.70% | 166,568 |
| Oct 28, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.47 | -1.00% | 26,845 |
| Oct 27, 2025 | 1.48 | 1.50 | 1.45 | 1.50 | 1.49 | 1.35% | 371,888 |
| Oct 24, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | 1.47 | 0.34% | 20,739 |
| Oct 23, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.46 | 1.03% | 62,770 |
| Oct 22, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.45 | 1.74% | 31,201 |
| Oct 21, 2025 | 1.43 | 1.44 | 1.41 | 1.44 | 1.42 | -0.35% | 99,285 |
| Oct 20, 2025 | 1.43 | 1.44 | 1.41 | 1.44 | 1.43 | 1.05% | 43,844 |
| Oct 17, 2025 | 1.45 | 1.45 | 1.41 | 1.43 | 1.41 | -1.72% | 42,952 |
| Oct 16, 2025 | 1.45 | 1.46 | 1.43 | 1.45 | 1.44 | -1.69% | 216,592 |
| Oct 15, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.46 | -1.34% | 26,558 |
| Oct 14, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.48 | - | 49,910 |
| Oct 13, 2025 | 1.53 | 1.54 | 1.50 | 1.50 | 1.48 | -0.33% | 56,220 |
| Oct 10, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.48 | 0.67% | 31,434 |
| Oct 9, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.47 | 0.68% | 104,000 |
| Oct 8, 2025 | 1.54 | 1.54 | 1.48 | 1.48 | 1.46 | -1.33% | 80,919 |
| Oct 7, 2025 | 1.52 | 1.54 | 1.50 | 1.50 | 1.48 | -0.33% | 205,111 |