Winton Land Limited (NZE:WIN)
New Zealand · Delayed Price · Currency is NZD 1.850
-0.045 (-2.37%)
Mar 31, 2026, 1:27 PM NZST
Winton Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -2.37% | 6,751 |
| Mar 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.26% | 514 |
| Mar 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 7 |
| Mar 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 6,060 |
| Mar 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,610 |
| Mar 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 10,188 |
| Mar 20, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -3.06% | 11,523 |
| Mar 19, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.01% | 2,270 |
| Mar 18, 2026 | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | - | 1,241 |
| Mar 17, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -2.94% | 4,605 |
| Mar 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 59 |
| Mar 12, 2026 | 2.02 | 2.05 | 2.02 | 2.04 | 2.04 | 3.03% | 35,968 |
| Mar 10, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.76% | 615 |
| Mar 9, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -1.75% | 56 |
| Mar 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 10,264 |
| Mar 4, 2026 | 2.01 | 2.02 | 1.99 | 2.00 | 2.00 | -1.48% | 12,076 |
| Mar 3, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.98% | 2,540 |
| Mar 2, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 919 |
| Feb 27, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 5,924 |
| Feb 26, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.50% | 2,836 |
| Feb 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 129 |
| Feb 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,154 |
| Feb 23, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 6.10% | 8,087 |
| Feb 20, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.58% | 3,574 |
| Feb 19, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 980 |
| Feb 18, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | 2,525 |
| Feb 17, 2026 | 1.98 | 1.98 | 1.93 | 1.95 | 1.95 | -2.02% | 6,495 |
| Feb 16, 2026 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | 2.85% | 14,341 |
| Feb 13, 2026 | 1.91 | 1.95 | 1.91 | 1.93 | 1.93 | 1.58% | 30,040 |
| Feb 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.26% | 6,509 |
| Feb 11, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.26% | 9,945 |
| Feb 10, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -2.06% | 11,337 |
| Feb 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | 1,366 |
| Feb 5, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.26% | 3,493 |
| Feb 4, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -3.16% | 2,044 |
| Feb 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.48% | 114 |
| Feb 2, 2026 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | - | 5,530 |
| Jan 30, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 441 |
| Jan 29, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 24 |
| Jan 28, 2026 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | - | 2,205 |
| Jan 27, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 5,937 |
| Jan 26, 2026 | 2.00 | 2.07 | 2.00 | 2.07 | 2.07 | 3.50% | 3,345 |
| Jan 23, 2026 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | -3.85% | 31,687 |
| Jan 22, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.48% | 11 |
| Jan 21, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.48% | 1,177 |
| Jan 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.33% | 328 |
| Jan 19, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -1.83% | 676 |
| Jan 16, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -1.35% | 5 |
| Jan 15, 2026 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | -4.31% | 85 |
| Jan 14, 2026 | 2.31 | 2.32 | 2.31 | 2.32 | 2.32 | 1.75% | 492 |