The Warehouse Group Limited (NZE:WHS)
New Zealand · Delayed Price · Currency is NZD 0.6450
+0.0050 (0.78%)
Oct 23, 2026, 11:26 AM NZDT
The Warehouse Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 15,624 |
| Oct 21, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 22,819 |
| Oct 20, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 34,245 |
| Oct 19, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.50% | 48,089 |
| Oct 16, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.53% | 27,919 |
| Oct 15, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.76% | 42,993 |
| Oct 14, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | - | 15,398 |
| Oct 13, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 2.33% | 55,771 |
| Oct 12, 2026 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -3.01% | 33,869 |
| Oct 9, 2026 | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | - | 51,459 |
| Oct 8, 2026 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | - | 3,925 |
| Oct 7, 2026 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -4.32% | 246,140 |
| Oct 6, 2026 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 4.51% | 191,533 |
| Oct 5, 2026 | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | 3.10% | 222,808 |
| Oct 2, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.77% | 21,356 |
| Oct 1, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 2.36% | 77,585 |
| Sep 30, 2026 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | 0.79% | 82,287 |
| Sep 29, 2026 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 3.28% | 29,910 |
| Sep 28, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 1.67% | 14,186 |
| Sep 25, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | 1.69% | 48,610 |
| Sep 24, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 29,890 |
| Sep 23, 2026 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -3.23% | 79,295 |
| Sep 22, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 8,282 |
| Sep 21, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 19,302 |
| Sep 18, 2026 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -6.25% | 122,022 |
| Sep 17, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 3.23% | 8,223 |
| Sep 16, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -3.13% | 7,639 |
| Sep 15, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 67,451 |
| Sep 14, 2026 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 93,608 |
| Sep 11, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 2,078 |
| Sep 10, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 34,930 |
| Sep 9, 2026 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -2.99% | 69,934 |
| Sep 8, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 216,436 |
| Sep 7, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.74% | 20,054 |
| Sep 4, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | 2,257 |
| Sep 3, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.74% | 51,313 |
| Sep 2, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.88% | 63,759 |
| Sep 1, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.96% | 15,286 |
| Aug 31, 2026 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -2.17% | 51,543 |
| Aug 28, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 169,731 |
| Aug 27, 2026 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 0.72% | 96,842 |
| Aug 26, 2026 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 0.72% | 78,050 |
| Aug 25, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 5.34% | 347,049 |
| Aug 24, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.76% | 34,971 |
| Aug 21, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 34,017 |
| Aug 20, 2026 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.74% | 35,739 |
| Aug 19, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 2.27% | 26,931 |
| Aug 18, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 4,987 |
| Aug 17, 2026 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | - | 112,857 |
| Aug 14, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 41,430 |