Winton Land Limited (NZE:WIN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.93 | 1.94 | 1.90 | 1.93 | 1.93 | 1.32% | 6,766 |
| Dec 4, 2025 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -5.47% | 6,282 |
| Dec 3, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | 33 |
| Dec 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | 1,507 |
| Dec 1, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 4,913 |
| Nov 28, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | - | 835 |
| Nov 26, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.46% | 514 |
| Nov 24, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.49% | 4,219 |
| Nov 21, 2025 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | -0.98% | 523 |
| Nov 20, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | 2.00% | 4,026 |
| Nov 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,543 |
| Nov 18, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 3,013 |
| Nov 17, 2025 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | 5.00% | 2,218 |
| Nov 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,401 |
| Nov 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | 1,281 |
| Nov 12, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.91% | 72 |
| Nov 11, 2025 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | -0.48% | 1,681 |
| Nov 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.33% | 1,046 |
| Nov 7, 2025 | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | -1.83% | 4,020 |
| Nov 6, 2025 | 2.23 | 2.23 | 2.19 | 2.19 | 2.19 | -2.23% | 496 |
| Nov 5, 2025 | 2.16 | 2.24 | 2.15 | 2.24 | 2.24 | -0.44% | 471 |
| Nov 4, 2025 | 2.15 | 2.25 | 2.15 | 2.25 | 2.25 | 3.69% | 4,306 |
| Nov 3, 2025 | 2.20 | 2.20 | 2.17 | 2.17 | 2.17 | -3.13% | 1,149 |
| Oct 31, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | 4 |
| Oct 30, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | 358 |
| Oct 29, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 3.70% | 267 |
| Oct 23, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.47% | 237 |
| Oct 22, 2025 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | 0.94% | 2,040 |
| Oct 21, 2025 | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | -0.93% | 826 |
| Oct 20, 2025 | 2.18 | 2.18 | 2.09 | 2.15 | 2.15 | -2.27% | 12,401 |
| Oct 17, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -2.22% | 3,184 |
| Oct 16, 2025 | 2.31 | 2.31 | 2.25 | 2.25 | 2.25 | -0.44% | 544 |
| Oct 14, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.44% | 48 |
| Oct 13, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -2.60% | 2,375 |
| Oct 10, 2025 | 2.34 | 2.34 | 2.31 | 2.31 | 2.31 | -3.75% | 670 |
| Oct 9, 2025 | 2.37 | 2.40 | 2.37 | 2.40 | 2.40 | 1.69% | 482 |
| Oct 8, 2025 | 2.34 | 2.36 | 2.31 | 2.36 | 2.36 | 4.42% | 2,025 |
| Oct 7, 2025 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | 0.44% | 8,183 |
| Oct 6, 2025 | 2.34 | 2.34 | 2.25 | 2.25 | 2.25 | - | 4,800 |
| Oct 3, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.44% | 5,164 |
| Oct 2, 2025 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | 0.44% | 31,558 |
| Oct 1, 2025 | 2.20 | 2.25 | 2.20 | 2.25 | 2.25 | 2.27% | 1,636 |
| Sep 30, 2025 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 2.33% | 45 |
| Sep 29, 2025 | 2.28 | 2.28 | 2.15 | 2.15 | 2.15 | -7.33% | 1,631 |
| Sep 26, 2025 | 2.32 | 2.34 | 2.32 | 2.32 | 2.32 | 1.31% | 3,037 |
| Sep 25, 2025 | 2.32 | 2.32 | 2.29 | 2.29 | 2.29 | 0.88% | 3,070 |
| Sep 24, 2025 | 2.23 | 2.27 | 2.23 | 2.27 | 2.27 | 1.79% | 80 |
| Sep 23, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 1.83% | 10,010 |
| Sep 22, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.90% | 99 |
| Sep 19, 2025 | 2.15 | 2.21 | 2.14 | 2.21 | 2.21 | 1.38% | 26,592 |