Winton Land Limited (NZE:WIN)
New Zealand · Delayed Price · Currency is NZD 2.040
+0.040 (2.00%)
Nov 20, 2025, 3:57 PM NZST
Winton Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,543 |
| Nov 18, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 3,013 |
| Nov 17, 2025 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | 5.00% | 2,218 |
| Nov 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,401 |
| Nov 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | 1,281 |
| Nov 12, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.91% | 72 |
| Nov 11, 2025 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | -0.48% | 1,681 |
| Nov 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.33% | 1,046 |
| Nov 7, 2025 | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | -1.83% | 4,020 |
| Nov 6, 2025 | 2.23 | 2.23 | 2.19 | 2.19 | 2.19 | -2.23% | 496 |
| Nov 5, 2025 | 2.16 | 2.24 | 2.15 | 2.24 | 2.24 | -0.44% | 471 |
| Nov 4, 2025 | 2.15 | 2.25 | 2.15 | 2.25 | 2.25 | 3.69% | 4,306 |
| Nov 3, 2025 | 2.20 | 2.20 | 2.17 | 2.17 | 2.17 | -3.13% | 1,149 |
| Oct 31, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | 4 |
| Oct 30, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | 358 |
| Oct 29, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 3.70% | 267 |
| Oct 23, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.47% | 237 |
| Oct 22, 2025 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | 0.94% | 2,040 |
| Oct 21, 2025 | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | -0.93% | 826 |
| Oct 20, 2025 | 2.18 | 2.18 | 2.09 | 2.15 | 2.15 | -2.27% | 12,401 |
| Oct 17, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -2.22% | 3,184 |
| Oct 16, 2025 | 2.31 | 2.31 | 2.25 | 2.25 | 2.25 | -0.44% | 544 |
| Oct 14, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.44% | 48 |
| Oct 13, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -2.60% | 2,375 |
| Oct 10, 2025 | 2.34 | 2.34 | 2.31 | 2.31 | 2.31 | -3.75% | 670 |
| Oct 9, 2025 | 2.37 | 2.40 | 2.37 | 2.40 | 2.40 | 1.69% | 482 |
| Oct 8, 2025 | 2.34 | 2.36 | 2.31 | 2.36 | 2.36 | 4.42% | 2,025 |
| Oct 7, 2025 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | 0.44% | 8,183 |
| Oct 6, 2025 | 2.34 | 2.34 | 2.25 | 2.25 | 2.25 | - | 4,800 |
| Oct 3, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.44% | 5,164 |
| Oct 2, 2025 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | 0.44% | 31,558 |
| Oct 1, 2025 | 2.20 | 2.25 | 2.20 | 2.25 | 2.25 | 2.27% | 1,636 |
| Sep 30, 2025 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 2.33% | 45 |
| Sep 29, 2025 | 2.28 | 2.28 | 2.15 | 2.15 | 2.15 | -7.33% | 1,631 |
| 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 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 | 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 |