Whitefield Income Limited (ASX:WHI)
Australia
· Delayed Price · Currency is AUD 1.355
+0.010 (0.74%)
At close: Apr 29, 2026
Whitefield Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 44,270 |
| Apr 27, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | - | 141,792 |
| Apr 24, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.37% | 191,925 |
| Apr 23, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | 0.37% | 166,538 |
| Apr 22, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 337,621 |
| Apr 21, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 75,963 |
| Apr 20, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 1.48% | 3,648 |
| Apr 17, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -1.09% | 215,190 |
| Apr 16, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.74% | 111,618 |
| Apr 15, 2026 | 1.36 | 1.39 | 1.36 | 1.36 | 1.35 | - | 171,419 |
| Apr 14, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.35 | 1.49% | 298,783 |
| Apr 13, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.33 | -2.19% | 328,170 |
| Apr 10, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.36 | 1.86% | 212,552 |
| Apr 9, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.34 | - | 163,646 |
| Apr 8, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.34 | -1.10% | 191,832 |
| Apr 7, 2026 | 1.35 | 1.37 | 1.32 | 1.36 | 1.35 | 1.87% | 348,250 |
| Apr 2, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.33 | -1.11% | 308,704 |
| Apr 1, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.34 | 3.05% | 221,918 |
| Mar 31, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.30 | - | 426,999 |
| Mar 30, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.30 | -1.87% | 325,578 |
| Mar 27, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.33 | 1.52% | 212,315 |
| Mar 26, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.31 | -0.38% | 187,603 |
| Mar 25, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.31 | -0.38% | 161,161 |
| Mar 24, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.32 | - | 278,985 |
| Mar 23, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.32 | 0.38% | 140,558 |
| Mar 20, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.31 | -1.49% | 83,034 |
| Mar 19, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.33 | 0.75% | 297,544 |
| Mar 18, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.32 | -2.21% | 213,810 |
| Mar 17, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.35 | 2.64% | 202,003 |
| Mar 16, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.32 | - | 68,391 |
| Mar 13, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.31 | 0.76% | 101,919 |
| Mar 12, 2026 | 1.37 | 1.37 | 1.31 | 1.32 | 1.30 | -4.01% | 320,511 |
| Mar 11, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.36 | 1.48% | 146,876 |
| Mar 10, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.34 | - | 401,670 |
| Mar 9, 2026 | 1.38 | 1.39 | 1.34 | 1.35 | 1.34 | -2.17% | 273,926 |
| Mar 6, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.36 | -1.43% | 120,680 |
| Mar 5, 2026 | 1.39 | 1.41 | 1.37 | 1.40 | 1.38 | 2.56% | 115,734 |
| Mar 4, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.35 | -0.36% | 229,155 |
| Mar 3, 2026 | 1.39 | 1.42 | 1.37 | 1.37 | 1.36 | -1.44% | 347,010 |
| Mar 2, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.37 | -2.80% | 193,506 |
| Feb 27, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.41 | 2.88% | 179,677 |
| Feb 26, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.37 | -0.71% | 126,440 |
| Feb 25, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.38 | -1.06% | 120,994 |
| Feb 24, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.40 | 1.07% | 134,297 |
| Feb 23, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.38 | -0.36% | 162,735 |
| Feb 20, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.39 | - | 98,269 |
| Feb 19, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.39 | -0.35% | 152,320 |
| Feb 18, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.39 | -1.05% | 406,802 |
| Feb 17, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.41 | 0.35% | 176,638 |
| Feb 16, 2026 | 1.40 | 1.44 | 1.40 | 1.42 | 1.40 | 1.43% | 279,653 |
| Feb 13, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.38 | 0.72% | 94,831 |
| Feb 12, 2026 | 1.42 | 1.43 | 1.39 | 1.39 | 1.37 | -1.77% | 515,332 |
| Feb 11, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.39 | 1.07% | 97,825 |
| Feb 10, 2026 | 1.43 | 1.43 | 1.37 | 1.40 | 1.38 | - | 616,613 |
| Feb 9, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.38 | -0.71% | 263,311 |
| Feb 6, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.39 | 0.36% | 503,501 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.38 | 0.36% | 146,349 |
| Feb 4, 2026 | 1.43 | 1.44 | 1.40 | 1.40 | 1.38 | -0.71% | 202,564 |
| Feb 3, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.39 | 0.71% | 251,572 |
| Feb 2, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.38 | -0.71% | 328,147 |
| Jan 30, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.39 | -0.70% | 290,287 |
| Jan 29, 2026 | 1.41 | 1.44 | 1.40 | 1.42 | 1.40 | 0.71% | 661,774 |
| Jan 28, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.39 | 0.71% | 475,071 |
| Jan 27, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.38 | -0.36% | 216,904 |
| Jan 23, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.38 | 1.44% | 141,496 |
| Jan 22, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.36 | -0.36% | 125,018 |
| Jan 21, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.37 | -0.71% | 338,949 |
| Jan 20, 2026 | 1.42 | 1.43 | 1.38 | 1.40 | 1.38 | -0.71% | 659,848 |
| Jan 19, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.39 | -2.08% | 172,674 |
| Jan 16, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.42 | 1.41% | 147,707 |
| Jan 15, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.39 | -0.35% | 202,461 |
| Jan 14, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.40 | -0.70% | 111,654 |
| Jan 13, 2026 | 1.44 | 1.47 | 1.44 | 1.44 | 1.41 | -0.35% | 159,648 |
| Jan 12, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.41 | 1.41% | 216,524 |
| Jan 9, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.39 | 1.07% | 117,471 |
| Jan 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.38 | - | 54,003 |
| Jan 7, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.38 | 0.36% | 134,793 |
| Jan 6, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.37 | 2.19% | 98,877 |
| Jan 5, 2026 | 1.40 | 1.41 | 1.37 | 1.37 | 1.34 | -2.14% | 134,208 |
| Jan 2, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.37 | 0.36% | 42,109 |
| Dec 31, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.37 | - | 9,854 |
| Dec 30, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.37 | -1.06% | 21,951 |
| Dec 29, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.38 | -0.70% | 111,471 |
| Dec 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.39 | 0.35% | 93,127 |
| Dec 23, 2025 | 1.37 | 1.42 | 1.37 | 1.42 | 1.39 | 3.66% | 323,801 |
| Dec 22, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.34 | -1.44% | 180,535 |
| Dec 19, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.36 | 1.47% | 200,615 |
| Dec 18, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.34 | -0.73% | 114,430 |
| Dec 17, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.35 | -0.36% | 123,461 |
| Dec 16, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.35 | -0.72% | 105,596 |
| Dec 15, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.36 | 0.36% | 338,184 |
| Dec 12, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.35 | 1.09% | 282,132 |
| Dec 11, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.34 | - | 391,619 |
| Dec 10, 2025 | 1.35 | 1.37 | 1.34 | 1.37 | 1.34 | 1.86% | 596,986 |
| Dec 9, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.31 | 0.37% | 402,254 |
| Dec 8, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.31 | 0.37% | 555,397 |
| Dec 5, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.30 | 0.38% | 563,276 |
| Dec 4, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.30 | -0.75% | 813,422 |
| Dec 3, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.31 | -1.11% | 1,033,655 |
| Dec 2, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.32 | -1.45% | 528,211 |