The Warehouse Group Limited (NZE:WHS)
New Zealand · Delayed Price · Currency is NZD 0.8100
+0.0100 (1.25%)
Nov 13, 2025, 4:59 PM NZST
The Warehouse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | - | 23,452 |
| Nov 11, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 13,680 |
| Nov 10, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 51,330 |
| Nov 7, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.23% | 21,678 |
| Nov 6, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 86,830 |
| Nov 5, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 28,910 |
| Nov 4, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.23% | 49,466 |
| Nov 3, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 0.62% | 90,817 |
| Oct 31, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | - | 82,994 |
| Oct 30, 2025 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | 0.63% | 60,290 |
| Oct 29, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | - | 18,161 |
| Oct 28, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 37,022 |
| Oct 24, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 117,132 |
| Oct 23, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 117,132 |
| Oct 22, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | - | 78,055 |
| Oct 21, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 46,721 |
| Oct 20, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 1.91% | 49,320 |
| Oct 17, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | - | 73,361 |
| Oct 16, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | -0.63% | 70,732 |
| Oct 15, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 46,696 |
| Oct 14, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | - | 52,052 |
| Oct 13, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 1.27% | 127,791 |
| Oct 10, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | - | 76,377 |
| Oct 9, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 1.28% | 100,569 |
| Oct 8, 2025 | 0.77 | 0.80 | 0.77 | 0.78 | 0.78 | 1.30% | 288,996 |
| Oct 7, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | - | 151,526 |
| Oct 6, 2025 | 0.79 | 0.80 | 0.77 | 0.77 | 0.77 | -2.53% | 87,472 |
| Oct 3, 2025 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | -1.25% | 14,342 |
| Oct 2, 2025 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | - | 145,140 |
| Oct 1, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -0.62% | 82,983 |
| Sep 30, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 1.90% | 110,595 |
| Sep 29, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | - | 98,312 |
| Sep 26, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 3.27% | 50,656 |
| Sep 25, 2025 | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | -0.65% | 59,184 |
| Sep 24, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.65% | 67,564 |
| Sep 23, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -3.13% | 14,245 |
| Sep 22, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 3.90% | 71,000 |
| Sep 19, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | - | 40,562 |
| Sep 18, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -3.14% | 54,190 |
| Sep 17, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 0.63% | 54,190 |
| Sep 16, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 49,808 |
| Sep 15, 2025 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | - | 143,535 |
| Sep 14, 2025 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | - | 143,535 |
| Sep 12, 2025 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | - | 12,785 |
| Sep 11, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 0.64% | 169,785 |
| Sep 10, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | -0.63% | 49,873 |
| Sep 9, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | - | 101,589 |
| Sep 8, 2025 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | -0.63% | 193,567 |
| Sep 5, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 0.63% | 94,441 |
| Sep 4, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -2.47% | 43,065 |