Whitefield Income Limited (ASX:WHI)
Australia · Delayed Price · Currency is AUD 1.265
0.00 (0.00%)
At close: May 25, 2026
Whitefield Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.56% | 319,309 |
| May 21, 2026 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | 1.75% | 587,217 |
| May 20, 2026 | 1.28 | 1.35 | 1.28 | 1.28 | 1.26 | - | 826,171 |
| May 19, 2026 | 1.34 | 1.34 | 1.26 | 1.28 | 1.26 | -5.88% | 1,089,922 |
| May 18, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.34 | -0.37% | 119,600 |
| May 15, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.35 | -0.73% | 105,909 |
| May 14, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.36 | -0.72% | 240,598 |
| May 13, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.37 | 1.47% | 229,689 |
| May 12, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.35 | -0.36% | 124,125 |
| May 11, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.35 | 0.43% | 78,434 |
| May 8, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.35 | -1.08% | 193,124 |
| May 7, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.36 | -1.07% | 3,223 |
| May 6, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.38 | 1.08% | 152,246 |
| May 5, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.36 | -1.07% | 151,679 |
| May 4, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.38 | 1.82% | 193,444 |
| May 1, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.35 | - | 50,799 |
| Apr 30, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.35 | 1.48% | 143,690 |
| Apr 29, 2026 | 1.35 | 1.39 | 1.35 | 1.36 | 1.33 | 0.74% | 359,796 |
| Apr 28, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.32 | - | 44,270 |
| Apr 27, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.32 | - | 141,792 |
| Apr 24, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.32 | -0.37% | 191,925 |
| Apr 23, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.33 | 0.37% | 166,538 |
| Apr 22, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.32 | -0.74% | 337,621 |
| Apr 21, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.33 | -1.45% | 75,963 |
| Apr 20, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.35 | 1.48% | 3,648 |
| Apr 17, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.33 | -1.09% | 215,190 |
| Apr 16, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.35 | 1.17% | 111,618 |
| Apr 15, 2026 | 1.36 | 1.39 | 1.36 | 1.36 | 1.33 | - | 171,419 |
| Apr 14, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.33 | 1.49% | 298,783 |
| Apr 13, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.31 | -2.19% | 328,170 |
| Apr 10, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.34 | 1.86% | 212,552 |
| Apr 9, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.32 | - | 163,646 |
| Apr 8, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.32 | -1.10% | 191,832 |
| Apr 7, 2026 | 1.35 | 1.37 | 1.32 | 1.36 | 1.33 | 1.87% | 348,250 |
| Apr 2, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.31 | -1.11% | 308,704 |
| Apr 1, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.32 | 3.05% | 221,918 |
| Mar 31, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.28 | - | 426,999 |
| Mar 30, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.28 | -1.87% | 325,578 |
| Mar 27, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.31 | 1.52% | 212,315 |
| Mar 26, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.29 | -0.38% | 187,603 |
| Mar 25, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.29 | -0.38% | 161,161 |
| Mar 24, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.30 | - | 278,985 |
| Mar 23, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.30 | 0.38% | 140,558 |
| Mar 20, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.29 | -1.49% | 83,034 |
| Mar 19, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.31 | 0.75% | 297,544 |
| Mar 18, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.30 | -2.21% | 213,810 |
| Mar 17, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.33 | 2.64% | 202,003 |
| Mar 16, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.30 | 0.67% | 68,391 |
| Mar 13, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.29 | 0.76% | 101,919 |
| Mar 12, 2026 | 1.37 | 1.37 | 1.31 | 1.32 | 1.28 | -4.01% | 320,511 |