Skip to main content
Winton Land Limited (NZE:WIN)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.925
+0.025 (1.32%)
At close: Dec 5, 2025

Winton Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.931.941.901.931.931.32%6,766
Dec 4, 20251.991.991.901.901.90-5.47%6,282
Dec 3, 20252.012.012.012.012.010.50%33
Dec 2, 20252.002.002.002.002.00-2.91%1,507
Dec 1, 20252.082.082.062.062.06-0.96%4,913
Nov 28, 20252.102.102.082.082.08-835
Nov 26, 20252.082.082.082.082.081.46%514
Nov 24, 20252.052.052.052.052.051.49%4,219
Nov 21, 20252.012.022.012.022.02-0.98%523
Nov 20, 20252.052.052.042.042.042.00%4,026
Nov 19, 20252.002.002.002.002.00-1,543
Nov 18, 20252.102.102.002.002.00-4.76%3,013
Nov 17, 20252.042.102.042.102.105.00%2,218
Nov 14, 20252.002.002.002.002.00-1,401
Nov 13, 20252.002.002.002.002.00-2.44%1,281
Nov 12, 20252.052.052.052.052.05-1.91%72
Nov 11, 20252.102.102.092.092.09-0.48%1,681
Nov 10, 20252.102.102.102.102.10-2.33%1,046
Nov 7, 20252.182.182.152.152.15-1.83%4,020
Nov 6, 20252.232.232.192.192.19-2.23%496
Nov 5, 20252.162.242.152.242.24-0.44%471
Nov 4, 20252.152.252.152.252.253.69%4,306
Nov 3, 20252.202.202.172.172.17-3.13%1,149
Oct 31, 20252.242.242.242.242.24-1.75%4
Oct 30, 20252.282.282.282.282.281.79%358
Oct 29, 20252.242.242.242.242.243.70%267
Oct 23, 20252.162.162.162.162.160.47%237
Oct 22, 20252.162.162.152.152.150.94%2,040
Oct 21, 20252.122.132.122.132.13-0.93%826
Oct 20, 20252.182.182.092.152.15-2.27%12,401
Oct 17, 20252.302.302.202.202.20-2.22%3,184
Oct 16, 20252.312.312.252.252.25-0.44%544
Oct 14, 20252.262.262.262.262.260.44%48
Oct 13, 20252.252.252.252.252.25-2.60%2,375
Oct 10, 20252.342.342.312.312.31-3.75%670
Oct 9, 20252.372.402.372.402.401.69%482
Oct 8, 20252.342.362.312.362.364.42%2,025
Oct 7, 20252.252.262.252.262.260.44%8,183
Oct 6, 20252.342.342.252.252.25-4,800
Oct 3, 20252.252.252.252.252.25-0.44%5,164
Oct 2, 20252.252.262.252.262.260.44%31,558
Oct 1, 20252.202.252.202.252.252.27%1,636
Sep 30, 20252.162.202.162.202.202.33%45
Sep 29, 20252.282.282.152.152.15-7.33%1,631
Sep 26, 20252.322.342.322.322.321.31%3,037
Sep 25, 20252.322.322.292.292.290.88%3,070
Sep 24, 20252.232.272.232.272.271.79%80
Sep 23, 20252.232.232.232.232.231.83%10,010
Sep 22, 20252.192.192.192.192.19-0.90%99
Sep 19, 20252.152.212.142.212.211.38%26,592
Sep 18, 20252.282.282.182.182.18-6.44%10,476
Sep 16, 20252.332.332.332.332.33-1.69%33
Sep 15, 20252.372.372.372.372.370.85%262
Sep 12, 20252.372.372.352.352.35-782
Sep 11, 20252.362.362.352.352.35-0.42%10,093
Sep 10, 20252.362.362.362.362.36-3.67%36
Sep 9, 20252.452.492.452.452.452.08%927
Sep 8, 20252.402.402.382.402.40-32,710
Sep 5, 20252.362.402.362.402.402.13%14,499
Sep 4, 20252.302.352.292.352.352.17%13,405
Sep 3, 20252.302.302.302.302.304.55%892
Sep 2, 20252.132.202.122.202.204.27%8,534
Sep 1, 20252.112.122.112.112.112.43%1,172
Aug 28, 20252.052.062.052.062.06-0.48%1,884
Aug 27, 20252.082.082.072.072.07-0.48%706
Aug 25, 20252.062.082.062.082.081.46%73,185
Aug 22, 20252.052.052.052.052.050.99%205
Aug 21, 20252.052.052.032.032.031.00%18,924
Aug 20, 20252.022.022.012.012.01-0.99%251
Aug 19, 20252.032.032.032.032.03-110
Aug 18, 20252.072.072.032.032.03-3.33%743
Aug 15, 20252.082.112.082.102.103.45%8,101
Aug 14, 20252.042.042.032.032.03-5,060
Aug 13, 20252.032.032.032.032.03-10,071
Aug 12, 20252.052.052.032.032.03-2.40%15,259
Aug 11, 20252.032.082.032.082.082.46%4,774
Aug 7, 20252.032.032.032.032.03-106
Aug 6, 20252.032.032.032.032.03-1.93%1,480
Aug 4, 20252.072.072.072.072.07-249
Aug 1, 20252.072.072.072.072.07-4,634
Jul 31, 20252.072.082.072.072.074.02%30,825
Jul 30, 20252.072.071.991.991.992.58%940
Jul 28, 20251.941.941.941.941.94-2.02%46
Jul 25, 20251.981.981.981.981.983.13%201
Jul 24, 20251.921.921.921.921.920.52%375
Jul 23, 20251.911.911.911.911.91-2.55%118
Jul 22, 20252.002.001.961.961.96-0.51%142
Jul 18, 20251.911.971.911.971.97-9,057
Jul 17, 20252.022.021.971.971.97-4.83%196
Jul 15, 20252.072.072.072.072.07-10
Jul 14, 20252.092.092.072.072.070.98%485
Jul 11, 20252.052.052.052.052.05-879
Jul 10, 20252.022.052.022.052.052.50%9,447
Jul 9, 20252.002.002.002.002.00-0.50%207
Jul 8, 20252.012.012.012.012.01-1.95%58
Jul 7, 20252.052.052.052.052.05-544
Jul 4, 20252.052.052.052.052.052.50%407
Jul 3, 20252.002.021.972.002.00-0.50%30,697
Jul 2, 20252.022.022.002.012.01-1.95%844
Jul 1, 20252.002.051.982.052.053.02%13,823