Winton Land Limited (NZE:WIN)
New Zealand · Delayed Price · Currency is NZD 1.175
+0.005 (0.43%)
Nov 6, 2026, 2:25 PM NZDT
Winton Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.43% | 131 |
| Nov 5, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 6,633 |
| Nov 4, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -2.09% | 515 |
| Nov 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.42% | 3,381 |
| Nov 2, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -8.40% | 2,161 |
| Oct 30, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | 6,852 |
| Oct 29, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 4.00% | 80,000 |
| Oct 28, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 5.04% | 25,235 |
| Oct 27, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 2.59% | 526 |
| Oct 23, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 1.75% | 9,422 |
| Oct 22, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 15,063 |
| Oct 21, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 17,214 |
| Oct 20, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 164 |
| Oct 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 74 |
| Oct 16, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 4,410 |
| Oct 15, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.75% | 5,949 |
| Oct 14, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 11,033 |
| Oct 13, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 6,711 |
| Oct 12, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 850 |
| Oct 9, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 223,197 |
| Oct 8, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.43% | 10,268 |
| Oct 7, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.86% | 53,895 |
| Oct 6, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.43% | 9,037 |
| Oct 5, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 99,021 |
| Oct 2, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.44% | 24,229 |
| Sep 30, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.44% | 67,905 |
| Sep 29, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 1.79% | 87,540 |
| Sep 28, 2026 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | 1.82% | 93,252 |
| Sep 25, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 2.80% | 37,059 |
| Sep 24, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -2.73% | 249 |
| Sep 23, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 3,168 |
| Sep 22, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 15,437 |
| Sep 21, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -2.63% | 576 |
| Sep 18, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 104 |
| Sep 17, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 185 |
| Sep 16, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 266 |
| Sep 15, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 23,631 |
| Sep 14, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.28% | 703 |
| Sep 11, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 3.07% | 24,166 |
| Sep 10, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | 485 |
| Sep 9, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 18,441 |
| Sep 8, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 1,307 |
| Sep 7, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 40,066 |
| Sep 4, 2026 | 1.10 | 1.20 | 1.10 | 1.18 | 1.18 | 8.76% | 67,192 |
| Sep 3, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 3.33% | 2,550 |
| Aug 28, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -6.25% | 148,597 |
| Aug 27, 2026 | 1.24 | 1.24 | 1.12 | 1.12 | 1.12 | -13.18% | 254,938 |
| Aug 26, 2026 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -6.52% | 36,243 |
| Aug 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 134 |
| Aug 24, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -1.43% | 7,595 |