Skip to main content
The Warehouse Group Limited (NZE:WHS)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.720
-0.005 (-0.69%)
At close: Feb 27, 2026

The Warehouse Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.730.730.720.720.72-0.69%152,692
Feb 26, 20260.730.730.720.730.730.69%26,753
Feb 25, 20260.740.740.720.720.72-2.70%81,166
Feb 24, 20260.750.750.740.740.74-0.67%2,523
Feb 23, 20260.730.750.730.750.752.76%60,968
Feb 20, 20260.730.740.730.730.73-153,792
Feb 19, 20260.730.730.730.730.73-0.68%39,593
Feb 18, 20260.750.750.730.730.73-2.67%32,174
Feb 17, 20260.750.750.730.750.75-31,100
Feb 16, 20260.760.760.750.750.75-1.32%126,100
Feb 13, 20260.770.770.750.760.76-1.30%39,375
Feb 12, 20260.770.770.750.770.770.65%67,242
Feb 11, 20260.740.770.740.770.773.38%55,473
Feb 10, 20260.730.740.730.740.74-50,820
Feb 9, 20260.760.760.720.740.74-2.63%64,142
Feb 5, 20260.740.760.730.760.763.40%636,735
Feb 4, 20260.730.740.720.740.740.68%148,666
Feb 3, 20260.730.730.720.730.730.69%38,377
Feb 2, 20260.730.730.730.730.73-0.68%21,900
Jan 30, 20260.720.730.720.730.731.39%99,611
Jan 29, 20260.720.720.710.720.72-82,539
Jan 28, 20260.730.730.710.720.72-1.37%288,529
Jan 27, 20260.730.730.720.730.730.69%48,794
Jan 26, 20260.730.730.720.730.73-0.68%97,437
Jan 23, 20260.740.750.730.730.73-0.68%132,998
Jan 22, 20260.750.750.740.740.74-1.34%18,930
Jan 21, 20260.770.770.740.750.75-3.25%135,477
Jan 20, 20260.760.770.750.770.771.99%51,031
Jan 19, 20260.750.760.740.760.761.34%54,082
Jan 16, 20260.740.750.740.750.75-33,073
Jan 15, 20260.740.750.740.750.750.68%65,427
Jan 14, 20260.740.750.740.740.74-0.67%110,763
Jan 13, 20260.740.750.740.750.75-0.67%66,192
Jan 12, 20260.730.760.730.750.752.74%112,685
Jan 9, 20260.750.750.730.730.73-2.67%19,859
Jan 8, 20260.750.750.730.750.750.67%95,394
Jan 7, 20260.750.750.740.750.750.68%70,364
Jan 6, 20260.730.750.730.740.741.37%162,347
Jan 5, 20260.730.740.730.730.730.69%129,973
Dec 31, 20250.730.740.730.730.73-1.36%36,339
Dec 30, 20250.730.740.730.740.740.68%39,435
Dec 29, 20250.730.740.730.730.73-1.35%86,976
Dec 24, 20250.740.740.730.740.741.37%21,166
Dec 23, 20250.740.740.730.730.73-1.35%140,275
Dec 22, 20250.730.740.730.740.74-62,706
Dec 19, 20250.740.760.740.740.740.68%97,557
Dec 18, 20250.750.750.740.740.74-2.65%48,963
Dec 17, 20250.750.760.740.760.76-0.66%33,693
Dec 16, 20250.750.760.730.760.76-72,554
Dec 15, 20250.750.760.740.760.76-81,502
Dec 12, 20250.750.760.750.760.761.33%110,377
Dec 11, 20250.760.760.750.750.75-0.66%38,804
Dec 10, 20250.750.760.750.760.760.67%106,661
Dec 9, 20250.760.760.750.750.75-0.66%165,489
Dec 8, 20250.760.760.760.760.76-0.66%66,309
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