Winton Land Limited (NZE:WIN)
New Zealand · Delayed Price · Currency is NZD 1.935
-0.015 (-0.77%)
Feb 19, 2026, 1:59 PM NZST
Winton Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.33% | 192 |
| Jan 12, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 1,614 |
| Jan 9, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 291 |
| Jan 8, 2026 | 2.23 | 2.26 | 2.23 | 2.25 | 2.25 | 3.21% | 64,344 |
| Jan 7, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | 162 |
| Jan 6, 2026 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -3.64% | 1,770 |
| Jan 5, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 1.85% | 26,229 |
| Dec 31, 2025 | 2.13 | 2.16 | 2.13 | 2.16 | 2.16 | 2.86% | 456 |
| Dec 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 2,493 |
| Dec 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 153 |
| Dec 23, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.40% | 46 |
| Dec 19, 2025 | 2.04 | 2.15 | 2.04 | 2.15 | 2.15 | 3.86% | 30,485 |
| Dec 18, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -1.43% | 28 |
| Dec 16, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 7,022 |
| Dec 15, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.47% | 237 |
| Dec 12, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.48% | 104 |
| Dec 11, 2025 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 5.26% | 16,945 |
| Dec 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.79% | 72 |
| Dec 9, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | 1,012 |
| Dec 8, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.30% | 4,590 |
| Dec 5, 2025 | 1.93 | 1.94 | 1.90 | 1.93 | 1.93 | 1.32% | 6,766 |
| Dec 4, 2025 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -5.47% | 6,282 |
| Dec 3, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | 33 |
| Dec 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | 1,507 |
| Dec 1, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 4,913 |