Skip to main content
The Warehouse Group Limited (NZE:WHS)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.670
0.00 (0.00%)
Apr 29, 2026, 5:00 PM NZST

The Warehouse Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.670.700.670.670.67-49,548
Apr 24, 20260.700.700.670.670.67-4.96%102,254
Apr 23, 20260.750.750.710.710.71-4.73%4,956
Apr 22, 20260.770.770.740.740.74-1.33%59,643
Apr 21, 20260.760.780.750.750.75-3.23%70,885
Apr 20, 20260.750.780.750.780.784.73%15,911
Apr 17, 20260.770.770.740.740.74-1.33%13,225
Apr 16, 20260.780.790.750.750.75-2.60%210,647
Apr 15, 20260.760.800.760.770.772.67%229,673
Apr 14, 20260.710.750.710.750.754.90%34,518
Apr 13, 20260.720.740.710.720.721.42%90,782
Apr 10, 20260.700.710.700.710.71-2.08%39,056
Apr 9, 20260.700.720.690.720.725.88%147,117
Apr 8, 20260.690.700.680.680.68-1.45%52,766
Apr 7, 20260.700.700.690.690.69-31,226
Apr 2, 20260.670.690.670.690.692.22%76,921
Apr 1, 20260.660.700.660.680.682.27%68,984
Mar 31, 20260.660.670.650.660.66-2.22%149,863
Mar 30, 20260.700.700.660.680.68-2.88%65,334
Mar 27, 20260.680.700.670.700.706.92%152,188
Mar 26, 20260.660.670.650.650.65-1.52%17,174
Mar 25, 20260.670.680.660.660.66-1.49%196,976
Mar 24, 20260.680.690.670.670.67-21,857
Mar 23, 20260.660.670.660.670.673.08%71,020
Mar 20, 20260.690.690.650.650.65-5.80%71,466
Mar 19, 20260.690.690.690.690.690.73%10,461
Mar 18, 20260.690.700.680.690.69-2.14%42,340
Mar 17, 20260.700.720.700.700.701.45%5,913
Mar 16, 20260.700.700.690.690.69-2.13%47,603
Mar 13, 20260.710.710.700.710.710.71%22,305
Mar 12, 20260.710.710.700.700.70-0.71%32,961
Mar 11, 20260.720.720.710.710.71-2.08%49,852
Mar 10, 20260.720.720.720.720.72-90,287
Mar 9, 20260.730.730.720.720.72-1.37%40,543
Mar 6, 20260.720.730.720.730.731.39%60,903
Mar 5, 20260.720.720.720.720.72-16,591
Mar 4, 20260.730.730.720.720.72-1.37%39,356
Mar 3, 20260.720.730.720.730.731.39%229,650
Mar 2, 20260.720.730.720.720.72-81,867
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