Whitefield Income Limited (ASX:WHI)
Australia · Delayed Price · Currency is AUD 1.300
-0.020 (-1.52%)
At close: Jul 24, 2026
Whitefield Income Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 297,999 |
| Jul 23, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 0.38% | 108,020 |
| Jul 22, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 325,298 |
| Jul 21, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.15% | 378,664 |
| Jul 20, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 175,680 |
| Jul 17, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | 0.76% | 167,560 |
| Jul 16, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | - | 204,302 |
| Jul 15, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -0.38% | 175,290 |
| Jul 14, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.45% | 114,006 |
| Jul 13, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.31 | 0.77% | 250,387 |
| Jul 10, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.30 | 1.56% | 220,787 |
| Jul 9, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.28 | -2.28% | 593,827 |
| Jul 8, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.31 | 1.15% | 237,832 |
| Jul 7, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.29 | -0.38% | 140,189 |
| Jul 6, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.30 | 0.77% | 504,667 |
| Jul 3, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.29 | -0.77% | 309,474 |
| Jul 2, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.30 | 0.38% | 249,178 |
| Jul 1, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.29 | -1.52% | 397,252 |
| Jun 30, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.31 | 1.54% | 658,326 |
| Jun 29, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.29 | -1.14% | 703,609 |
| Jun 26, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.31 | 0.77% | 658,671 |
| Jun 25, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.30 | - | 226,808 |
| Jun 24, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.30 | 1.16% | 711,754 |
| Jun 23, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.28 | -0.39% | 657,955 |
| Jun 22, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.29 | -0.77% | 788,244 |
| Jun 19, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.30 | 0.38% | 310,341 |
| Jun 18, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.29 | 0.78% | 477,888 |
| Jun 17, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.28 | 1.57% | 653,558 |
| Jun 16, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.26 | 1.20% | 822,000 |
| Jun 15, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.25 | -1.57% | 1,257,152 |
| Jun 12, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.27 | -0.78% | 811,750 |
| Jun 11, 2026 | 1.27 | 1.29 | 1.25 | 1.29 | 1.28 | 1.18% | 486,006 |
| Jun 10, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.26 | -2.31% | 312,613 |
| Jun 9, 2026 | 1.29 | 1.31 | 1.26 | 1.30 | 1.29 | 2.03% | 274,429 |
| Jun 5, 2026 | 1.29 | 1.30 | 1.25 | 1.28 | 1.27 | -1.54% | 138,518 |
| Jun 4, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.29 | 0.78% | 30,478 |
| Jun 3, 2026 | 1.28 | 1.32 | 1.27 | 1.29 | 1.28 | -0.77% | 360,596 |
| Jun 2, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.29 | 3.17% | 374,298 |
| Jun 1, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.25 | 0.40% | 521,150 |
| May 29, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.24 | 0.80% | 281,199 |
| May 28, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.23 | -0.80% | 564,483 |
| May 27, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.24 | 1.21% | 635,409 |
| May 26, 2026 | 1.27 | 1.28 | 1.24 | 1.24 | 1.23 | -1.98% | 508,902 |
| May 25, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.25 | - | 455,775 |
| May 22, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.25 | -1.56% | 319,309 |
| May 21, 2026 | 1.29 | 1.31 | 1.27 | 1.29 | 1.27 | 1.75% | 587,217 |
| May 20, 2026 | 1.28 | 1.35 | 1.28 | 1.28 | 1.25 | - | 826,171 |
| May 19, 2026 | 1.34 | 1.34 | 1.26 | 1.28 | 1.25 | -5.88% | 1,089,922 |
| May 18, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.33 | -0.37% | 119,600 |
| May 15, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.33 | -0.73% | 105,909 |