Winton Land Limited (NZE:WIN)
New Zealand · Delayed Price · Currency is NZD 2.240
-0.080 (-3.45%)
Sep 29, 2025, 10:34 AM NZST
Winton Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.32 | 2.34 | 2.32 | 2.32 | 2.32 | 1.31% | 3,037 |
| Sep 25, 2025 | 2.32 | 2.32 | 2.29 | 2.29 | 2.29 | 0.88% | 3,070 |
| Sep 24, 2025 | 2.23 | 2.27 | 2.23 | 2.27 | 2.27 | 1.79% | 80 |
| Sep 23, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 1.83% | 10,010 |
| Sep 22, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.90% | 99 |
| Sep 19, 2025 | 2.15 | 2.21 | 2.14 | 2.21 | 2.21 | 1.38% | 26,592 |
| Sep 18, 2025 | 2.28 | 2.28 | 2.18 | 2.18 | 2.18 | -6.44% | 10,476 |
| Sep 17, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | 10,476 |
| Sep 16, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -1.69% | 33 |
| Sep 15, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | 262 |
| Sep 14, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.85% | 262 |
| Sep 12, 2025 | 2.37 | 2.37 | 2.35 | 2.35 | 2.35 | - | 782 |
| Sep 11, 2025 | 2.36 | 2.36 | 2.35 | 2.35 | 2.35 | -0.42% | 10,093 |
| Sep 10, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -3.67% | 36 |
| Sep 9, 2025 | 2.45 | 2.49 | 2.45 | 2.45 | 2.45 | 2.08% | 927 |
| Sep 8, 2025 | 2.40 | 2.40 | 2.38 | 2.40 | 2.40 | - | 32,710 |
| Sep 5, 2025 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | 2.13% | 14,499 |
| Sep 4, 2025 | 2.30 | 2.35 | 2.29 | 2.35 | 2.35 | 2.17% | 13,405 |
| Sep 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.55% | 892 |
| Sep 2, 2025 | 2.13 | 2.20 | 2.12 | 2.20 | 2.20 | 4.27% | 8,534 |
| Sep 1, 2025 | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | 2.43% | 1,172 |
| Aug 29, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 28, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | -0.48% | 1,884 |
| Aug 27, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -0.48% | 706 |
| Aug 26, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 25, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 1.46% | 73,185 |
| Aug 22, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.99% | 205 |
| Aug 21, 2025 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | 1.00% | 18,924 |
| Aug 20, 2025 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | -0.99% | 251 |
| Aug 19, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 110 |
| Aug 18, 2025 | 2.07 | 2.07 | 2.03 | 2.03 | 2.03 | -3.33% | 8,101 |
| Aug 15, 2025 | 2.08 | 2.11 | 2.08 | 2.10 | 2.10 | 3.45% | 8,101 |
| Aug 14, 2025 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | - | 5,060 |
| Aug 13, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 10,071 |
| Aug 12, 2025 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -2.40% | 15,259 |
| Aug 11, 2025 | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | 2.46% | 4,774 |
| Aug 8, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Aug 7, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 106 |
| Aug 6, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.93% | 1,480 |
| Aug 5, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
| Aug 4, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 249 |
| Aug 1, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 4,634 |
| Jul 31, 2025 | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | 4.02% | 30,825 |
| Jul 30, 2025 | 2.07 | 2.07 | 1.99 | 1.99 | 1.99 | 2.58% | 940 |
| Jul 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jul 28, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.02% | 46 |
| Jul 25, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.13% | 201 |
| Jul 24, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | 375 |
| Jul 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.55% | 118 |
| Jul 22, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -0.51% | 142 |