Skip to main content
The Warehouse Group Limited (NZE:WHS)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.760
-0.020 (-2.56%)
At close: Dec 5, 2025

The Warehouse Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.770.770.760.760.76-2.56%77,603
Dec 4, 20250.770.780.760.780.781.30%33,232
Dec 3, 20250.780.780.770.770.77-0.65%121,741
Dec 2, 20250.790.790.780.780.78-0.64%43,774
Dec 1, 20250.780.800.780.780.780.65%17,325
Nov 28, 20250.780.800.770.780.78-0.64%304,786
Nov 27, 20250.790.800.780.780.78-1.27%26,145
Nov 26, 20250.790.790.790.790.79-0.63%8,015
Nov 25, 20250.780.800.780.800.802.58%15,159
Nov 24, 20250.790.790.780.780.78-1.27%109,796
Nov 21, 20250.800.800.790.790.79-0.63%9,975
Nov 20, 20250.800.800.780.790.790.64%25,437
Nov 19, 20250.800.800.790.790.79-1.26%124,462
Nov 18, 20250.800.800.800.800.80-58,510
Nov 17, 20250.820.820.800.800.80-0.63%76,243
Nov 14, 20250.810.810.800.800.80-1.23%9,917
Nov 13, 20250.810.810.800.810.811.25%44,849
Nov 12, 20250.800.820.800.800.80-23,452
Nov 11, 20250.800.810.800.800.80-13,680
Nov 10, 20250.800.810.800.800.80-51,330
Nov 7, 20250.810.810.800.800.80-1.23%21,678
Nov 6, 20250.800.810.800.810.811.25%86,830
Nov 5, 20250.800.810.800.800.80-28,910
Nov 4, 20250.810.810.800.800.80-1.23%49,466
Nov 3, 20250.800.810.800.810.810.62%90,817
Oct 31, 20250.810.810.800.810.81-82,994
Oct 30, 20250.800.810.790.810.810.63%60,290
Oct 29, 20250.800.810.790.800.80-18,161
Oct 28, 20250.800.800.790.800.80-37,022
Oct 24, 20250.800.800.790.800.80-117,132
Oct 23, 20250.800.800.790.800.80-78,055
Oct 22, 20250.800.800.780.800.80-46,721
Oct 21, 20250.800.800.790.800.80-25,873
Oct 20, 20250.790.800.780.800.801.91%49,320
Oct 17, 20250.780.790.780.790.79-73,361
Oct 16, 20250.790.790.780.790.79-0.63%70,732
Oct 15, 20250.800.800.790.790.79-1.25%46,696
Oct 14, 20250.810.810.790.800.80-52,052
Oct 13, 20250.780.800.780.800.801.27%127,791
Oct 10, 20250.790.800.780.790.79-76,377
Oct 9, 20250.780.790.770.790.791.28%100,569
Oct 8, 20250.770.800.770.780.781.30%288,996
Oct 7, 20250.780.780.770.770.77-151,526
Oct 6, 20250.790.800.770.770.77-2.53%87,472
Oct 3, 20250.800.800.770.790.79-1.25%14,342
Oct 2, 20250.800.800.770.800.80-145,140
Oct 1, 20250.800.810.800.800.80-0.62%82,983
Sep 30, 20250.780.810.780.810.811.90%110,595
Sep 29, 20250.790.800.780.790.79-98,312
Sep 26, 20250.770.790.770.790.793.27%50,656
Sep 25, 20250.770.790.770.770.77-0.65%59,184
Sep 24, 20250.780.780.770.770.77-0.65%67,564
Sep 23, 20250.790.790.780.780.78-3.13%14,245
Sep 22, 20250.780.800.780.800.803.90%71,000
Sep 19, 20250.770.780.770.770.77-40,562
Sep 18, 20250.790.790.770.770.77-3.14%54,190
Sep 17, 20250.780.800.780.800.800.63%49,808
Sep 16, 20250.790.790.790.790.79-23,214
Sep 15, 20250.790.790.770.790.79-143,535
Sep 12, 20250.790.790.770.790.79-12,785
Sep 11, 20250.780.790.770.790.790.64%169,785
Sep 10, 20250.780.790.770.790.79-0.63%49,873
Sep 9, 20250.790.790.780.790.79-101,589
Sep 8, 20250.790.790.770.790.79-0.63%193,567
Sep 5, 20250.790.800.780.800.800.63%94,441
Sep 4, 20250.790.800.790.790.79-2.47%43,065
Sep 3, 20250.800.810.790.810.81-37,890
Sep 2, 20250.800.810.790.810.811.25%75,721
Sep 1, 20250.810.810.800.800.80-1.23%131,339
Aug 29, 20250.800.810.800.810.811.25%19,711
Aug 28, 20250.810.810.800.800.80-1.23%18,498
Aug 27, 20250.800.810.800.810.81-52,252
Aug 26, 20250.810.810.800.810.811.25%49,845
Aug 25, 20250.810.810.800.800.80-82,207
Aug 22, 20250.810.810.800.800.80-1.23%60,466
Aug 21, 20250.810.820.800.810.81-1.22%62,558
Aug 20, 20250.820.820.810.820.82-70,148
Aug 19, 20250.810.820.810.820.821.23%19,630
Aug 18, 20250.820.820.810.810.81-127,205
Aug 15, 20250.820.820.800.810.811.25%73,497
Aug 14, 20250.830.830.800.800.80-2.44%87,593
Aug 13, 20250.830.830.820.820.82-10,404
Aug 12, 20250.830.830.810.820.82-63,291
Aug 11, 20250.820.840.820.820.82-41,785
Aug 8, 20250.820.830.820.820.82-84,610
Aug 7, 20250.810.820.810.820.822.50%35,377
Aug 6, 20250.810.810.800.800.80-1.23%160,784
Aug 5, 20250.810.830.810.810.81-116,027
Aug 4, 20250.830.830.810.810.81-2.41%49,367
Aug 1, 20250.820.830.810.830.831.22%15,476
Jul 31, 20250.840.840.810.820.82-116,325
Jul 30, 20250.830.830.820.820.82-1.20%37,378
Jul 29, 20250.830.830.820.830.83-15,145
Jul 28, 20250.840.840.820.830.831.22%34,963
Jul 25, 20250.830.840.820.820.82-32,702
Jul 24, 20250.820.830.810.820.82-39,856
Jul 23, 20250.830.840.820.820.82-1.20%52,735
Jul 22, 20250.840.840.820.830.831.22%11,957
Jul 21, 20250.830.830.820.820.821.23%139,394
Jul 18, 20250.830.830.810.810.81-1.22%23,000