Winton Land Limited (NZE:WIN)
New Zealand · Delayed Price · Currency is NZD 1.400
+0.020 (1.45%)
Aug 19, 2026, 1:30 PM NZST
Winton Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | - | 1.45% | 431 |
| Aug 18, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 31,741 |
| Aug 17, 2026 | 1.44 | 1.47 | 1.40 | 1.40 | 1.40 | -2.78% | 19,136 |
| Aug 14, 2026 | 1.29 | 1.45 | 1.29 | 1.44 | 1.44 | 14.29% | 39,114 |
| Aug 13, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 4.56% | 27,658 |
| Aug 12, 2026 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | 4.78% | 72,011 |
| Aug 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 16,326 |
| Aug 7, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 2.26% | 10,833 |
| Aug 6, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.45% | 17,089 |
| Aug 5, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 95,000 |
| Aug 4, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 21,662 |
| Aug 3, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 15,515 |
| Jul 31, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 228 |
| Jul 30, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 20,953 |
| Jul 29, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 2,460 |
| Jul 28, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 5.45% | 9,645 |
| Jul 27, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 19,129 |
| Jul 24, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 2,937 |
| Jul 23, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -3.33% | 6,208 |
| Jul 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 233 |
| Jul 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 645 |
| Jul 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 706 |
| Jul 17, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 29,092 |
| Jul 16, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -4.72% | 1,829 |
| Jul 15, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 5,101 |
| Jul 14, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 13,105 |
| Jul 13, 2026 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | 23,126 |
| Jul 8, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.74% | 18,334 |
| Jul 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 306 |
| Jul 6, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 616 |
| Jul 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 4,104 |
| Jul 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 594 |
| Jul 1, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 6,183 |
| Jun 30, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -3.45% | 730,825 |
| Jun 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 775 |
| Jun 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 101 |
| Jun 25, 2026 | 1.52 | 1.53 | 1.48 | 1.48 | 1.48 | -2.63% | 9,709 |
| Jun 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 86 |
| Jun 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 233 |
| Jun 22, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 5,950 |
| Jun 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 200 |
| Jun 18, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 638 |
| Jun 17, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | 510 |
| Jun 15, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 49,369 |
| Jun 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 451 |
| Jun 11, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 605 |
| Jun 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 32 |
| Jun 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2,601 |
| Jun 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 848 |
| Jun 4, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -3.13% | 10,612 |