Winton Land Limited (NZE:WIN)
New Zealand · Delayed Price · Currency is NZD 1.510
0.00 (0.00%)
Jun 19, 2026, 3:36 PM NZST
Winton Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | 99 |
| 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 |
| Jun 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 501 |
| Jun 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,886 |
| May 29, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 231,398 |
| May 28, 2026 | 1.72 | 1.75 | 1.70 | 1.70 | 1.70 | 2.41% | 10,816 |
| May 26, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 255 |
| May 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,015 |
| May 22, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.85% | 1,407 |
| May 18, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 192,014 |
| May 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 8 |
| May 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -6.98% | 800 |
| May 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | 115 |
| May 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 207 |
| 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 |