Winton Land Limited (NZE:WIN)
New Zealand · Delayed Price · Currency is NZD 2.200
+0.090 (4.27%)
Sep 2, 2025, 4:25 PM NZST
Winton Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Jul 18, 2025 | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | - | 9,057 |
| Jul 17, 2025 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | -4.83% | 196 |
| Jul 16, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
| Jul 15, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 10 |
| Jul 14, 2025 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | 0.98% | 485 |
| Jul 11, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 879 |
| Jul 10, 2025 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | 2.50% | 9,447 |
| Jul 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 207 |
| Jul 8, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.95% | 58 |
| Jul 7, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 544 |
| Jul 4, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.50% | 407 |
| Jul 3, 2025 | 2.00 | 2.02 | 1.97 | 2.00 | 2.00 | -0.50% | 30,697 |
| Jul 2, 2025 | 2.02 | 2.02 | 2.00 | 2.01 | 2.01 | -1.95% | 844 |
| Jul 1, 2025 | 2.00 | 2.05 | 1.98 | 2.05 | 2.05 | 3.02% | 13,823 |
| Jun 30, 2025 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | -0.50% | 1,895 |
| Jun 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 955 |
| Jun 26, 2025 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -2.44% | 5,415 |
| Jun 25, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.50% | 2,407 |
| Jun 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 149 |
| Jun 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 5,805 |
| Jun 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 5,000 |