Winton Land Limited (NZE:WIN)
New Zealand · Delayed Price · Currency is NZD 1.750
-0.020 (-1.13%)
May 8, 2026, 3:49 PM NZST
Winton Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 6,643 |
| May 7, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 3,037 |
| May 6, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 10,044 |
| May 5, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 40,091 |
| May 4, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -2.70% | 6,041 |
| Apr 28, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 2,545 |
| Apr 24, 2026 | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | 0.55% | 26,207 |
| Apr 23, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 195 |
| Apr 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 2,088 |
| Apr 20, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 2.25% | 558 |
| Apr 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71% | 3,972 |
| Apr 15, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -2.23% | 14,670 |
| Apr 14, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 153 |
| Apr 13, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 1,238 |
| Apr 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 878 |
| Apr 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 7,008 |
| Apr 8, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.27% | 10,890 |
| Apr 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.27% | 456 |
| Apr 2, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,000 |
| Apr 1, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 3,054 |
| Mar 31, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 68 |
| 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 |