Skip to main content
PGG Wrightson Limited (NZE:PGW)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.180
+0.030 (1.40%)
Apr 29, 2026, 5:00 PM NZST

PGG Wrightson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.172.172.142.152.15-0.92%4,684
Apr 24, 20262.162.172.142.172.170.46%14,558
Apr 23, 20262.172.172.142.162.160.93%4,292
Apr 22, 20262.172.172.142.142.14-2,821
Apr 21, 20262.132.152.132.142.140.94%20,670
Apr 20, 20262.132.152.122.122.12-14,342
Apr 17, 20262.132.132.122.122.12-8,179
Apr 16, 20262.182.182.122.122.12-1.40%12,526
Apr 15, 20262.152.152.142.152.150.47%19,255
Apr 14, 20262.182.182.132.142.14-0.93%10,019
Apr 13, 20262.142.162.142.162.161.41%2,018
Apr 10, 20262.182.182.132.132.13-0.93%7,439
Apr 9, 20262.182.182.132.152.15-1.83%10,995
Apr 8, 20262.152.192.152.192.193.30%12,665
Apr 7, 20262.122.122.122.122.120.95%1,059
Apr 2, 20262.102.102.082.102.10-11,657
Apr 1, 20262.192.192.102.102.10-2.78%11,981
Mar 31, 20262.202.202.162.162.16-2.70%451
Mar 30, 20262.222.222.222.222.22-2,453
Mar 27, 20262.232.232.162.222.221.37%6,931
Mar 26, 20262.212.212.182.192.190.46%7,606
Mar 25, 20262.242.242.182.182.18-2.68%3,275
Mar 24, 20262.192.242.192.242.190.90%19,208
Mar 23, 20262.182.222.182.222.171.37%37,776
Mar 20, 20262.252.252.192.192.14-0.90%6,172
Mar 19, 20262.032.212.032.212.165.24%19,500
Mar 18, 20262.142.142.102.102.05-8,637
Mar 17, 20262.122.152.102.102.05-0.94%27,248
Mar 16, 20262.122.152.122.122.07-1.85%16,842
Mar 13, 20262.202.202.162.162.11-4,707
Mar 12, 20262.142.162.142.162.11-2,563
Mar 11, 20262.202.202.162.162.11-0.92%14,379
Mar 10, 20262.182.182.182.182.13-9,583
Mar 9, 20262.172.212.172.182.132.35%10,946
Mar 6, 20262.142.152.122.132.08-2.29%14,064
Mar 5, 20262.202.212.182.182.13-1.80%2,799
Mar 4, 20262.252.252.222.222.17-14,101
Mar 3, 20262.222.232.222.222.17-1.33%13,122
Mar 2, 20262.242.252.242.252.20-19,967
Feb 27, 20262.252.262.252.252.200.45%13,098
Feb 26, 20262.282.302.242.242.19-2.61%14,516
Feb 25, 20262.332.342.302.302.25-43,468
Feb 24, 20262.352.352.302.302.25-0.86%53,866
Feb 23, 20262.362.402.322.322.27-40,458
Feb 20, 20262.312.382.312.322.27-39,643
Feb 19, 20262.332.332.312.322.27-0.43%61,595
Feb 18, 20262.292.332.292.332.271.75%9,690
Feb 17, 20262.292.322.292.292.24-6,388
Feb 16, 20262.292.302.282.292.240.44%9,977
Feb 13, 20262.322.322.282.282.23-0.87%14,724
Feb 12, 20262.302.312.292.302.250.88%20,606
Feb 11, 20262.302.312.282.282.23-1,623
Feb 10, 20262.262.282.262.282.23-1,515
Feb 9, 20262.252.282.242.282.23-0.87%17,082
Feb 5, 20262.302.312.302.302.250.88%9,445
Feb 4, 20262.282.282.262.282.230.88%20,808
Feb 3, 20262.262.272.262.262.21-0.44%9,680
Feb 2, 20262.272.282.262.272.22-0.44%9,867
Jan 30, 20262.212.282.202.282.232.24%15,418
Jan 29, 20262.232.232.222.232.18-27,438
Jan 28, 20262.202.232.202.232.180.45%38,027
Jan 27, 20262.202.222.202.222.170.91%11,110
Jan 26, 20262.212.222.202.202.15-0.45%12,396
Jan 23, 20262.222.232.212.212.16-0.90%56,510
Jan 22, 20262.232.232.202.232.18-33,300
Jan 21, 20262.222.232.202.232.180.45%258,516
Jan 20, 20262.232.242.222.222.17-16,399
Jan 19, 20262.232.232.212.222.17-0.45%20,443
Jan 16, 20262.202.232.202.232.181.36%45,113
Jan 15, 20262.212.222.202.202.15-0.90%8,366
Jan 14, 20262.222.232.212.222.17-16,446
Jan 13, 20262.222.222.212.222.17-9,971
Jan 12, 20262.222.222.212.222.170.91%48,551
Jan 9, 20262.202.212.202.202.15-14,852
Jan 8, 20262.212.212.202.202.15-0.90%4,096
Jan 7, 20262.222.222.222.222.170.45%30,774
Jan 6, 20262.202.222.202.212.160.91%28,331
Jan 5, 20262.172.202.172.192.141.39%11,144
Dec 31, 20252.182.182.162.162.11-0.92%28,226
Dec 30, 20252.192.192.182.182.13-0.46%14,561
Dec 29, 20252.202.202.192.192.14-0.90%6,927
Dec 24, 20252.222.222.212.212.16-0.45%5,182
Dec 23, 20252.242.242.192.222.17-0.45%39,400
Dec 22, 20252.222.232.222.232.180.90%43,038
Dec 19, 20252.282.292.212.212.16-3.49%17,195
Dec 18, 20252.302.302.292.292.24-27,578
Dec 17, 20252.222.292.222.292.243.62%7,405
Dec 16, 20252.202.242.192.212.160.45%67,185
Dec 15, 20252.282.302.182.202.151.38%71,905
Dec 12, 20252.172.192.172.172.12-1,979
Dec 11, 20252.202.202.172.172.12-0.46%1,515
Dec 10, 20252.162.192.162.182.130.93%12,908
Dec 9, 20252.182.202.162.162.11-1.82%12,474
Dec 8, 20252.202.222.202.202.15-16,625
Dec 5, 20252.202.202.202.202.15-6,662
Dec 4, 20252.212.212.182.202.15-0.45%38,150
Dec 3, 20252.202.222.192.212.160.91%17,959
Dec 2, 20252.212.212.192.192.14-0.90%12,652
Dec 1, 20252.232.252.212.212.16-0.90%19,142
Nov 28, 20252.232.262.232.232.18-6,021