Wagners Holding Company Limited (ASX:WGN)
Australia
· Delayed Price · Currency is AUD 4.280
-0.020 (-0.47%)
Apr 29, 2026, 4:11 PM AEST
Wagners Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.27 | 4.37 | 4.24 | 4.28 | 4.28 | -0.47% | 415,343 |
| Apr 28, 2026 | 4.28 | 4.37 | 4.21 | 4.30 | 4.30 | -0.23% | 185,089 |
| Apr 27, 2026 | 4.39 | 4.43 | 4.27 | 4.31 | 4.31 | -1.60% | 205,825 |
| Apr 24, 2026 | 4.30 | 4.44 | 4.29 | 4.38 | 4.38 | 3.06% | 188,810 |
| Apr 23, 2026 | 4.49 | 4.49 | 4.25 | 4.25 | 4.25 | -1.16% | 144,135 |
| Apr 22, 2026 | 4.37 | 4.37 | 4.23 | 4.30 | 4.30 | -1.60% | 108,460 |
| Apr 21, 2026 | 4.24 | 4.46 | 4.24 | 4.37 | 4.37 | 2.58% | 182,413 |
| Apr 20, 2026 | 4.28 | 4.32 | 4.20 | 4.26 | 4.26 | 1.91% | 281,185 |
| Apr 17, 2026 | 4.38 | 4.38 | 4.14 | 4.18 | 4.18 | -2.34% | 216,628 |
| Apr 16, 2026 | 4.48 | 4.48 | 4.27 | 4.28 | 4.28 | -0.23% | 860,436 |
| Apr 15, 2026 | 4.36 | 4.46 | 4.25 | 4.29 | 4.29 | 0.23% | 448,116 |
| Apr 14, 2026 | 4.13 | 4.37 | 4.11 | 4.28 | 4.28 | 2.15% | 405,865 |
| Apr 13, 2026 | 4.12 | 4.23 | 4.05 | 4.19 | 4.19 | 1.70% | 192,172 |
| Apr 10, 2026 | 4.00 | 4.12 | 3.92 | 4.12 | 4.12 | 3.00% | 1,368,719 |
| Apr 9, 2026 | 4.05 | 4.11 | 3.91 | 4.00 | 4.00 | -1.23% | 307,055 |
| Apr 8, 2026 | 4.16 | 4.32 | 4.03 | 4.05 | 4.05 | -2.88% | 783,408 |
| Apr 7, 2026 | 4.05 | 4.24 | 4.01 | 4.17 | 4.17 | 2.21% | 259,289 |
| Apr 2, 2026 | 4.23 | 4.39 | 3.95 | 4.08 | 4.08 | -3.55% | 842,179 |
| Apr 1, 2026 | 4.26 | 4.31 | 4.16 | 4.23 | 4.23 | 1.44% | 479,762 |
| Mar 31, 2026 | 4.02 | 4.28 | 3.99 | 4.17 | 4.17 | 2.71% | 429,160 |
| Mar 30, 2026 | 3.90 | 4.12 | 3.90 | 4.06 | 4.06 | 1.25% | 406,503 |
| Mar 27, 2026 | 4.00 | 4.13 | 3.92 | 4.01 | 4.01 | - | 890,774 |
| Mar 26, 2026 | 4.19 | 4.20 | 3.99 | 4.01 | 4.01 | -3.61% | 361,414 |
| Mar 25, 2026 | 3.99 | 4.20 | 3.95 | 4.16 | 4.16 | 4.79% | 316,525 |
| Mar 24, 2026 | 3.93 | 4.09 | 3.87 | 3.97 | 3.97 | 0.51% | 791,025 |
| Mar 23, 2026 | 3.88 | 4.02 | 3.80 | 3.95 | 3.95 | -1.99% | 220,995 |
| Mar 20, 2026 | 3.99 | 4.19 | 3.95 | 4.03 | 4.03 | -3.82% | 282,333 |
| Mar 19, 2026 | 4.20 | 4.24 | 4.10 | 4.19 | 4.19 | -1.41% | 123,240 |
| Mar 18, 2026 | 4.20 | 4.27 | 4.19 | 4.25 | 4.25 | 0.71% | 64,035 |
| Mar 17, 2026 | 4.22 | 4.35 | 4.15 | 4.22 | 4.22 | 1.20% | 230,132 |
| Mar 16, 2026 | 4.23 | 4.34 | 4.16 | 4.17 | 4.17 | -2.34% | 317,818 |
| Mar 13, 2026 | 4.37 | 4.37 | 4.21 | 4.27 | 4.27 | -1.84% | 173,697 |
| Mar 12, 2026 | 4.50 | 4.52 | 4.29 | 4.35 | 4.35 | -3.33% | 222,858 |
| Mar 11, 2026 | 4.40 | 4.54 | 4.38 | 4.50 | 4.50 | 2.74% | 202,976 |
| Mar 10, 2026 | 4.21 | 4.43 | 4.21 | 4.38 | 4.38 | 4.04% | 191,247 |
| Mar 9, 2026 | 4.17 | 4.23 | 4.06 | 4.21 | 4.21 | -1.17% | 402,379 |
| Mar 6, 2026 | 4.53 | 4.53 | 4.08 | 4.26 | 4.26 | -3.18% | 660,579 |
| Mar 5, 2026 | 4.32 | 4.54 | 4.32 | 4.40 | 4.40 | 1.85% | 184,281 |
| Mar 4, 2026 | 4.36 | 4.53 | 4.32 | 4.32 | 4.32 | -1.59% | 2,316,831 |
| Mar 3, 2026 | 4.58 | 4.58 | 4.33 | 4.39 | 4.39 | -3.52% | 546,013 |
| Mar 2, 2026 | 4.58 | 4.65 | 4.50 | 4.55 | 4.55 | -1.94% | 30,890,560 |
| Feb 27, 2026 | 4.40 | 4.65 | 4.40 | 4.64 | 4.64 | 5.45% | 1,218,035 |
| Feb 26, 2026 | 4.08 | 4.44 | 4.00 | 4.40 | 4.40 | 7.84% | 1,382,986 |
| Feb 25, 2026 | 3.94 | 4.26 | 3.85 | 4.08 | 4.08 | 5.97% | 1,257,764 |
| Feb 24, 2026 | 3.94 | 4.08 | 3.79 | 3.85 | 3.85 | -3.02% | 623,498 |
| Feb 23, 2026 | 3.90 | 3.98 | 3.80 | 3.97 | 3.97 | 3.66% | 472,081 |
| Feb 20, 2026 | 3.81 | 3.87 | 3.69 | 3.83 | 3.83 | 0.26% | 496,373 |
| Feb 19, 2026 | 3.90 | 3.97 | 3.77 | 3.82 | 3.82 | -1.55% | 331,491 |
| Feb 18, 2026 | 3.87 | 3.91 | 3.76 | 3.88 | 3.88 | 2.37% | 98,237 |
| Feb 17, 2026 | 3.81 | 3.81 | 3.70 | 3.79 | 3.79 | 1.61% | 159,592 |
| Feb 16, 2026 | 3.65 | 3.78 | 3.65 | 3.73 | 3.73 | 2.47% | 223,579 |
| Feb 13, 2026 | 3.86 | 3.86 | 3.64 | 3.64 | 3.64 | -7.14% | 538,735 |
| Feb 12, 2026 | 4.04 | 4.13 | 3.86 | 3.92 | 3.92 | -2.00% | 337,809 |
| Feb 11, 2026 | 3.86 | 4.03 | 3.83 | 4.00 | 4.00 | 3.09% | 367,256 |
| Feb 10, 2026 | 3.84 | 3.89 | 3.76 | 3.88 | 3.88 | 0.78% | 165,974 |
| Feb 9, 2026 | 3.90 | 3.93 | 3.81 | 3.85 | 3.85 | 1.05% | 138,488 |
| Feb 6, 2026 | 3.74 | 3.89 | 3.72 | 3.81 | 3.81 | - | 457,237 |
| Feb 5, 2026 | 3.67 | 3.85 | 3.65 | 3.81 | 3.81 | 3.81% | 376,198 |
| Feb 4, 2026 | 3.55 | 3.71 | 3.51 | 3.67 | 3.67 | 3.38% | 172,039 |
| Feb 3, 2026 | 3.64 | 3.64 | 3.49 | 3.55 | 3.55 | -0.84% | 230,768 |
| Feb 2, 2026 | 3.55 | 3.61 | 3.53 | 3.58 | 3.58 | - | 280,558 |
| Jan 30, 2026 | 3.44 | 3.61 | 3.44 | 3.58 | 3.58 | 1.70% | 222,297 |
| Jan 29, 2026 | 3.64 | 3.64 | 3.36 | 3.52 | 3.52 | -1.40% | 288,599 |
| Jan 28, 2026 | 3.76 | 3.76 | 3.50 | 3.57 | 3.57 | -4.03% | 146,721 |
| Jan 27, 2026 | 3.70 | 3.78 | 3.65 | 3.72 | 3.72 | 1.36% | 519,137 |
| Jan 23, 2026 | 3.64 | 3.70 | 3.61 | 3.67 | 3.67 | 1.66% | 468,818 |
| Jan 22, 2026 | 3.60 | 3.65 | 3.50 | 3.61 | 3.61 | -1.10% | 675,754 |
| Jan 21, 2026 | 3.74 | 3.74 | 3.60 | 3.65 | 3.65 | -1.35% | 84,356 |
| Jan 20, 2026 | 3.74 | 3.78 | 3.65 | 3.70 | 3.70 | -1.07% | 179,005 |
| Jan 19, 2026 | 3.85 | 3.85 | 3.72 | 3.74 | 3.74 | -1.06% | 346,979 |
| Jan 16, 2026 | 3.87 | 3.89 | 3.69 | 3.78 | 3.78 | -2.07% | 322,476 |
| Jan 15, 2026 | 3.93 | 4.01 | 3.84 | 3.86 | 3.86 | -1.53% | 266,650 |
| Jan 14, 2026 | 3.91 | 3.96 | 3.83 | 3.92 | 3.92 | 2.35% | 230,711 |
| Jan 13, 2026 | 3.88 | 3.89 | 3.83 | 3.83 | 3.83 | - | 70,385 |
| Jan 12, 2026 | 3.92 | 3.98 | 3.81 | 3.83 | 3.83 | -0.78% | 187,335 |
| Jan 9, 2026 | 3.78 | 3.90 | 3.77 | 3.86 | 3.86 | 2.66% | 198,559 |
| Jan 8, 2026 | 3.70 | 3.76 | 3.69 | 3.76 | 3.76 | 1.90% | 134,564 |
| Jan 7, 2026 | 3.68 | 3.74 | 3.61 | 3.69 | 3.69 | 0.27% | 173,442 |
| Jan 6, 2026 | 3.60 | 3.69 | 3.60 | 3.68 | 3.68 | 1.10% | 84,364 |
| Jan 5, 2026 | 3.63 | 3.69 | 3.58 | 3.64 | 3.64 | 1.39% | 110,676 |
| Jan 2, 2026 | 3.60 | 3.68 | 3.51 | 3.59 | 3.59 | - | 84,579 |
| Dec 31, 2025 | 3.60 | 3.64 | 3.54 | 3.59 | 3.59 | -0.55% | 143,377 |
| Dec 30, 2025 | 3.40 | 3.63 | 3.38 | 3.61 | 3.61 | 5.56% | 231,194 |
| Dec 29, 2025 | 3.69 | 3.69 | 3.37 | 3.42 | 3.42 | -2.84% | 268,749 |
| Dec 24, 2025 | 3.50 | 3.61 | 3.48 | 3.52 | 3.52 | -3.03% | 83,522 |
| Dec 23, 2025 | 3.71 | 3.71 | 3.53 | 3.63 | 3.63 | -2.16% | 276,600 |
| Dec 22, 2025 | 3.75 | 3.75 | 3.59 | 3.71 | 3.71 | 1.92% | 81,831 |
| Dec 19, 2025 | 3.66 | 3.67 | 3.59 | 3.64 | 3.64 | 0.28% | 117,169 |
| Dec 18, 2025 | 3.61 | 3.72 | 3.59 | 3.63 | 3.63 | -1.89% | 261,719 |
| Dec 17, 2025 | 3.66 | 3.74 | 3.60 | 3.70 | 3.70 | 1.37% | 259,805 |
| Dec 16, 2025 | 3.56 | 3.70 | 3.54 | 3.65 | 3.65 | 1.39% | 412,655 |
| Dec 15, 2025 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | - | 129,868 |
| Dec 12, 2025 | 3.49 | 3.68 | 3.47 | 3.60 | 3.60 | 4.05% | 452,903 |
| Dec 11, 2025 | 3.41 | 3.51 | 3.41 | 3.46 | 3.46 | 0.58% | 1,462,587 |
| Dec 10, 2025 | 3.50 | 3.51 | 3.42 | 3.44 | 3.44 | -1.71% | 132,272 |
| Dec 9, 2025 | 3.57 | 3.57 | 3.45 | 3.50 | 3.50 | -0.28% | 175,395 |
| Dec 8, 2025 | 3.51 | 3.52 | 3.42 | 3.51 | 3.51 | -0.28% | 275,443 |
| Dec 5, 2025 | 3.54 | 3.54 | 3.44 | 3.52 | 3.52 | -0.56% | 178,660 |
| Dec 4, 2025 | 3.55 | 3.56 | 3.49 | 3.54 | 3.54 | - | 120,577 |
| Dec 3, 2025 | 3.55 | 3.58 | 3.48 | 3.54 | 3.54 | -0.28% | 537,941 |