7,579.46

+38.06

+0.50%

51,879.85

-104.13

-0.20%

25,386.13

+221.77

+0.88%

2,836.49

+30.61

+1.09%

4.9390

+0.0450

+0.92%

20.37

-0.78

-3.69%

3,943.50

-26.10

-0.66%

77,357.19

-13.17

-0.02%

Crude Oil Dec 26

95.78

-0.68

-0.70%

US Private Equity

10,836.30

-14.33

-0.13%

NZSE - Delayed Quote NZD

The Warehouse Group Limited (WHS.NZ)

0.6550 -0.0250 (-3.68%)

At close: 5:00:24 PM GMT+13

Currency in NZD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	0.6900	0.6900	0.6550	0.6550	0.6550	99,291
Nov 2, 2026	0.6650	0.7050	0.6600	0.6800	0.6800	183,025
Oct 30, 2026	0.6600	0.6650	0.6500	0.6600	0.6600	59,919
Oct 29, 2026	0.6550	0.6600	0.6500	0.6600	0.6600	6,759
Oct 28, 2026	0.6600	0.6600	0.6350	0.6600	0.6600	66,485
Oct 27, 2026	0.6400	0.6550	0.6350	0.6550	0.6550	97,503
Oct 23, 2026	0.6400	0.6500	0.6400	0.6400	0.6400	16,730
Oct 22, 2026	0.6400	0.6500	0.6400	0.6400	0.6400	15,624
Oct 21, 2026	0.6550	0.6600	0.6400	0.6400	0.6400	22,819
Oct 20, 2026	0.6600	0.6600	0.6500	0.6500	0.6500	34,245
Oct 19, 2026	0.6600	0.6600	0.6550	0.6550	0.6550	48,089
Oct 16, 2026	0.6600	0.6650	0.6550	0.6650	0.6650	27,919
Oct 15, 2026	0.6600	0.6650	0.6550	0.6550	0.6550	42,993
Oct 14, 2026	0.6500	0.6600	0.6400	0.6600	0.6600	15,398
Oct 13, 2026	0.6600	0.6650	0.6500	0.6600	0.6600	55,771
Oct 12, 2026	0.6600	0.6650	0.6450	0.6450	0.6450	33,869
Oct 9, 2026	0.6700	0.6700	0.6400	0.6650	0.6650	51,459
Oct 8, 2026	0.6700	0.6850	0.6650	0.6650	0.6650	3,925
Oct 7, 2026	0.6950	0.6950	0.6650	0.6650	0.6650	246,140
Oct 6, 2026	0.6800	0.6950	0.6700	0.6950	0.6950	191,533
Oct 5, 2026	0.6400	0.6800	0.6350	0.6650	0.6650	222,808
Oct 2, 2026	0.6550	0.6600	0.6450	0.6450	0.6450	21,356
Oct 1, 2026	0.6450	0.6550	0.6350	0.6500	0.6500	77,585
Sep 30, 2026	0.6400	0.6550	0.6250	0.6350	0.6350	82,287
Sep 29, 2026	0.6100	0.6350	0.6100	0.6300	0.6300	29,910
Sep 28, 2026	0.6100	0.6200	0.6100	0.6100	0.6100	14,186
Sep 25, 2026	0.6000	0.6100	0.5950	0.6000	0.6000	48,610
Sep 24, 2026	0.5950	0.6000	0.5900	0.5900	0.5900	29,890
Sep 23, 2026	0.6200	0.6300	0.6000	0.6000	0.6000	79,295
Sep 22, 2026	0.6000	0.6225	0.6000	0.6200	0.6200	8,282
Sep 21, 2026	0.6000	0.6050	0.6000	0.6000	0.6000	19,302
Sep 18, 2026	0.6400	0.6400	0.6000	0.6000	0.6000	122,022
Sep 17, 2026	0.6200	0.6400	0.6200	0.6400	0.6400	8,223
Sep 16, 2026	0.6300	0.6300	0.6150	0.6200	0.6200	7,639
Sep 15, 2026	0.6450	0.6500	0.6300	0.6400	0.6400	67,451
Sep 14, 2026	0.6500	0.6500	0.6300	0.6500	0.6500	93,608
Sep 11, 2026	0.6500	0.6500	0.6400	0.6400	0.6400	5,004
Sep 10, 2026	0.6500	0.6500	0.6350	0.6400	0.6400	34,930
Sep 9, 2026	0.6600	0.6600	0.6300	0.6500	0.6500	69,934
Sep 8, 2026	0.6800	0.6900	0.6650	0.6700	0.6700	216,436
Sep 7, 2026	0.6800	0.6900	0.6800	0.6800	0.6800	20,054
Sep 4, 2026	0.6800	0.6800	0.6750	0.6750	0.6750	2,257
Sep 3, 2026	0.6750	0.6800	0.6700	0.6800	0.6800	51,313
Sep 2, 2026	0.6950	0.6950	0.6750	0.6750	0.6750	63,759
Sep 1, 2026	0.6800	0.6950	0.6800	0.6950	0.6950	15,286
Aug 31, 2026	0.6900	0.7000	0.6750	0.6750	0.6750	51,543
Aug 28, 2026	0.7000	0.7000	0.6900	0.6900	0.6900	169,731
Aug 27, 2026	0.7000	0.7000	0.6800	0.7000	0.7000	96,842
Aug 26, 2026	0.6900	0.7000	0.6750	0.6950	0.6950	78,050
Aug 25, 2026	0.6700	0.6900	0.6700	0.6900	0.6900	347,049
Aug 24, 2026	0.6600	0.6600	0.6500	0.6550	0.6550	34,971
Aug 21, 2026	0.6700	0.6700	0.6500	0.6600	0.6600	34,017
Aug 20, 2026	0.6750	0.6750	0.6600	0.6700	0.6700	35,739
Aug 19, 2026	0.6700	0.6750	0.6600	0.6750	0.6750	26,931
Aug 18, 2026	0.6750	0.6750	0.6600	0.6600	0.6600	4,987
Aug 17, 2026	0.6850	0.7000	0.6750	0.6800	0.6800	112,857
Aug 14, 2026	0.7000	0.7000	0.6800	0.6800	0.6800	41,430
Aug 13, 2026	0.6600	0.7100	0.6600	0.6900	0.6900	694,386
Aug 12, 2026	0.6050	0.6600	0.6050	0.6600	0.6600	549,125
Aug 11, 2026	0.5850	0.6200	0.5850	0.6000	0.6000	435,040
Aug 10, 2026	0.5750	0.5800	0.5750	0.5750	0.5750	48,566
Aug 7, 2026	0.5800	0.5800	0.5700	0.5800	0.5800	77,615
Aug 6, 2026	0.5750	0.5750	0.5750	0.5750	0.5750	4,883
Aug 5, 2026	0.5900	0.5900	0.5700	0.5700	0.5700	52,307
Aug 4, 2026	0.5900	0.6000	0.5900	0.5900	0.5900	1,946
Aug 3, 2026	0.5800	0.5850	0.5800	0.5850	0.5850	13,541
Jul 31, 2026	0.6000	0.6100	0.5800	0.5800	0.5800	78,540
Jul 30, 2026	0.6000	0.6000	0.6000	0.6000	0.6000	15,162
Jul 29, 2026	0.6000	0.6100	0.6000	0.6000	0.6000	11,741
Jul 28, 2026	0.6100	0.6200	0.6000	0.6000	0.6000	69,248
Jul 27, 2026	0.6050	0.6200	0.6050	0.6100	0.6100	59,477
Jul 24, 2026	0.6150	0.6150	0.6050	0.6150	0.6150	29,863
Jul 23, 2026	0.6000	0.6150	0.5950	0.6150	0.6150	8,796
Jul 22, 2026	0.6050	0.6100	0.6000	0.6100	0.6100	39,467
Jul 21, 2026	0.5900	0.6000	0.5800	0.6000	0.6000	106,118
Jul 20, 2026	0.6000	0.6050	0.5750	0.5900	0.5900	89,707
Jul 17, 2026	0.6100	0.6100	0.5850	0.5950	0.5950	12,816
Jul 16, 2026	0.6000	0.6000	0.5900	0.6000	0.6000	11,256
Jul 15, 2026	0.5800	0.5950	0.5800	0.5950	0.5950	20,364
Jul 14, 2026	0.5900	0.5900	0.5750	0.5750	0.5750	20,888
Jul 13, 2026	0.6000	0.6000	0.5900	0.5950	0.5950	53,218
Jul 9, 2026	0.6000	0.6000	0.5900	0.5900	0.5900	80,535
Jul 8, 2026	0.5900	0.6000	0.5900	0.5900	0.5900	43,726
Jul 7, 2026	0.5700	0.5800	0.5700	0.5800	0.5800	5,537
Jul 6, 2026	0.5700	0.5700	0.5600	0.5650	0.5650	3,762
Jul 3, 2026	0.5450	0.5800	0.5450	0.5800	0.5800	55,016
Jul 2, 2026	0.5600	0.5650	0.5400	0.5400	0.5400	129,802
Jul 1, 2026	0.5700	0.5800	0.5700	0.5700	0.5700	63,290
Jun 30, 2026	0.5850	0.6000	0.5750	0.5750	0.5750	75,147
Jun 29, 2026	0.5850	0.5900	0.5850	0.5850	0.5850	69,362
Jun 26, 2026	0.5900	0.5900	0.5750	0.5850	0.5850	74,879
Jun 25, 2026	0.5700	0.5850	0.5700	0.5800	0.5800	62,696
Jun 24, 2026	0.5850	0.5850	0.5700	0.5750	0.5750	174,689
Jun 23, 2026	0.6000	0.6000	0.5850	0.5850	0.5850	86,801
Jun 22, 2026	0.5850	0.6000	0.5850	0.6000	0.6000	57,661
Jun 19, 2026	0.6200	0.6300	0.5800	0.5800	0.5800	287,529
Jun 18, 2026	0.6350	0.6350	0.6200	0.6200	0.6200	39,112
Jun 17, 2026	0.6200	0.6300	0.6200	0.6300	0.6300	29,397
Jun 16, 2026	0.6150	0.6200	0.6100	0.6100	0.6100	28,170
Jun 15, 2026	0.6050	0.6300	0.6000	0.6150	0.6150	588,491
Jun 12, 2026	0.6350	0.6350	0.6200	0.6200	0.6200	3,571
Jun 11, 2026	0.6250	0.6300	0.6200	0.6400	0.6400	16,432
Jun 10, 2026	0.6150	0.6200	0.6100	0.6200	0.6200	55,092
Jun 9, 2026	0.6100	0.6200	0.6050	0.6200	0.6200	21,394
Jun 8, 2026	0.6200	0.6200	0.6100	0.6100	0.6100	8,176
Jun 5, 2026	0.6050	0.6100	0.6050	0.6100	0.6100	36,532
Jun 4, 2026	0.6100	0.6200	0.6100	0.6100	0.6100	108,293
Jun 3, 2026	0.6100	0.6200	0.6100	0.6100	0.6100	65,539
Jun 2, 2026	0.6300	0.6400	0.6100	0.6100	0.6100	69,934
May 29, 2026	0.6200	0.6300	0.6200	0.6200	0.6200	35,085
May 28, 2026	0.6350	0.6400	0.6250	0.6350	0.6350	14,275
May 27, 2026	0.6300	0.6350	0.6250	0.6350	0.6350	18,535
May 26, 2026	0.6400	0.6450	0.6400	0.6400	0.6400	7,623
May 25, 2026	0.6550	0.6550	0.6300	0.6400	0.6400	81,418
May 22, 2026	0.6400	0.6550	0.6400	0.6550	0.6550	78,670
May 21, 2026	0.6400	0.6500	0.6400	0.6400	0.6400	60,158
May 20, 2026	0.6200	0.6350	0.6200	0.6300	0.6300	71,696
May 19, 2026	0.6200	0.6350	0.6200	0.6350	0.6350	52,214
May 18, 2026	0.6300	0.6350	0.6200	0.6200	0.6200	90,023
May 15, 2026	0.6100	0.6200	0.6100	0.6150	0.6150	92,389
May 14, 2026	0.6250	0.6300	0.6200	0.6250	0.6250	28,202
May 13, 2026	0.6250	0.6250	0.6200	0.6250	0.6250	64,640
May 12, 2026	0.6400	0.6450	0.6200	0.6450	0.6450	68,859
May 11, 2026	0.6400	0.6500	0.6400	0.6500	0.6500	30,803
May 8, 2026	0.6300	0.6500	0.6300	0.6400	0.6400	32,046
May 7, 2026	0.6350	0.6425	0.6300	0.6300	0.6300	223,018
May 6, 2026	0.6350	0.6550	0.6350	0.6500	0.6500	48,199
May 5, 2026	0.6400	0.6500	0.6350	0.6500	0.6500	63,253
May 4, 2026	0.6600	0.6600	0.6400	0.6400	0.6400	75,057
May 1, 2026	0.6650	0.6700	0.6300	0.6550	0.6550	116,396
Apr 30, 2026	0.6850	0.6900	0.6600	0.6600	0.6600	45,943
Apr 29, 2026	0.7000	0.7000	0.6700	0.6700	0.6700	119,047
Apr 28, 2026	0.6700	0.7000	0.6700	0.6700	0.6700	49,548
Apr 24, 2026	0.7000	0.7000	0.6700	0.6700	0.6700	102,254
Apr 23, 2026	0.7500	0.7500	0.7050	0.7050	0.7050	4,956
Apr 22, 2026	0.7700	0.7700	0.7400	0.7400	0.7400	59,643
Apr 21, 2026	0.7600	0.7750	0.7500	0.7500	0.7500	70,885
Apr 20, 2026	0.7450	0.7750	0.7450	0.7750	0.7750	15,911
Apr 17, 2026	0.7700	0.7700	0.7400	0.7400	0.7400	13,225
Apr 16, 2026	0.7800	0.7900	0.7500	0.7500	0.7500	210,647
Apr 15, 2026	0.7600	0.8000	0.7600	0.7700	0.7700	229,673
Apr 14, 2026	0.7100	0.7500	0.7100	0.7500	0.7500	34,518
Apr 13, 2026	0.7200	0.7400	0.7100	0.7150	0.7150	90,782
Apr 10, 2026	0.7000	0.7050	0.7000	0.7050	0.7050	39,056
Apr 9, 2026	0.7000	0.7200	0.6900	0.7200	0.7200	147,117
Apr 8, 2026	0.6900	0.7000	0.6800	0.6800	0.6800	52,766
Apr 7, 2026	0.6950	0.7000	0.6850	0.6900	0.6900	31,226
Apr 2, 2026	0.6650	0.6900	0.6650	0.6900	0.6900	76,921
Apr 1, 2026	0.6600	0.6950	0.6600	0.6750	0.6750	68,984
Mar 31, 2026	0.6600	0.6650	0.6500	0.6600	0.6600	149,863
Mar 30, 2026	0.7000	0.7000	0.6600	0.6750	0.6750	65,334
Mar 27, 2026	0.6800	0.6950	0.6700	0.6950	0.6950	152,188
Mar 26, 2026	0.6550	0.6700	0.6500	0.6500	0.6500	17,174
Mar 25, 2026	0.6700	0.6750	0.6600	0.6600	0.6600	196,976
Mar 24, 2026	0.6750	0.6900	0.6700	0.6700	0.6700	21,857
Mar 23, 2026	0.6550	0.6700	0.6550	0.6700	0.6700	71,020
Mar 20, 2026	0.6900	0.6900	0.6500	0.6500	0.6500	71,466
Mar 19, 2026	0.6850	0.6900	0.6850	0.6900	0.6900	10,461
Mar 18, 2026	0.6900	0.6950	0.6800	0.6850	0.6850	42,340
Mar 17, 2026	0.6950	0.7150	0.6950	0.7000	0.7000	5,913
Mar 16, 2026	0.7000	0.7000	0.6900	0.6900	0.6900	47,603
Mar 13, 2026	0.7050	0.7050	0.7000	0.7050	0.7050	22,305
Mar 12, 2026	0.7100	0.7100	0.7000	0.7000	0.7000	32,961
Mar 11, 2026	0.7200	0.7200	0.7050	0.7050	0.7050	49,852
Mar 10, 2026	0.7200	0.7200	0.7200	0.7200	0.7200	90,287
Mar 9, 2026	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 6, 2026	0.7200	0.7300	0.7200	0.7300	0.7300	60,903
Mar 5, 2026	0.7200	0.7200	0.7200	0.7200	0.7200	16,591
Mar 4, 2026	0.7300	0.7300	0.7200	0.7200	0.7200	39,356
Mar 3, 2026	0.7200	0.7300	0.7200	0.7300	0.7300	229,650
Mar 2, 2026	0.7200	0.7250	0.7200	0.7200	0.7200	81,867
Feb 27, 2026	0.7250	0.7250	0.7200	0.7200	0.7200	152,692
Feb 26, 2026	0.7250	0.7250	0.7200	0.7250	0.7250	26,753
Feb 25, 2026	0.7350	0.7350	0.7200	0.7200	0.7200	81,166
Feb 24, 2026	0.7450	0.7450	0.7400	0.7400	0.7400	2,523
Feb 23, 2026	0.7300	0.7450	0.7250	0.7450	0.7450	60,968
Feb 20, 2026	0.7250	0.7350	0.7250	0.7250	0.7250	153,792
Feb 19, 2026	0.7300	0.7300	0.7250	0.7250	0.7250	39,593
Feb 18, 2026	0.7500	0.7500	0.7300	0.7300	0.7300	32,174
Feb 17, 2026	0.7450	0.7500	0.7300	0.7500	0.7500	31,100
Feb 16, 2026	0.7600	0.7600	0.7500	0.7500	0.7500	126,100
Feb 13, 2026	0.7650	0.7650	0.7500	0.7600	0.7600	39,375
Feb 12, 2026	0.7700	0.7700	0.7500	0.7700	0.7700	67,242
Feb 11, 2026	0.7400	0.7650	0.7400	0.7650	0.7650	55,473
Feb 10, 2026	0.7300	0.7400	0.7300	0.7400	0.7400	50,820
Feb 9, 2026	0.7600	0.7600	0.7200	0.7400	0.7400	63,726
Feb 5, 2026	0.7350	0.7600	0.7250	0.7600	0.7600	636,735
Feb 4, 2026	0.7300	0.7350	0.7200	0.7350	0.7350	148,666
Feb 3, 2026	0.7250	0.7300	0.7200	0.7300	0.7300	38,377
Feb 2, 2026	0.7300	0.7300	0.7250	0.7250	0.7250	21,900
Jan 30, 2026	0.7200	0.7300	0.7200	0.7300	0.7300	99,611
Jan 29, 2026	0.7200	0.7200	0.7100	0.7200	0.7200	82,539
Jan 28, 2026	0.7250	0.7250	0.7100	0.7200	0.7200	288,529
Jan 27, 2026	0.7250	0.7300	0.7200	0.7300	0.7300	48,794
Jan 26, 2026	0.7300	0.7300	0.7200	0.7250	0.7250	97,437
Jan 23, 2026	0.7350	0.7450	0.7300	0.7300	0.7300	132,998
Jan 22, 2026	0.7500	0.7500	0.7350	0.7350	0.7350	18,930
Jan 21, 2026	0.7650	0.7650	0.7400	0.7450	0.7450	135,477
Jan 20, 2026	0.7550	0.7700	0.7500	0.7700	0.7700	51,031
Jan 19, 2026	0.7450	0.7550	0.7400	0.7550	0.7550	54,082
Jan 16, 2026	0.7350	0.7450	0.7350	0.7450	0.7450	33,073
Jan 15, 2026	0.7400	0.7450	0.7350	0.7450	0.7450	65,427
Jan 14, 2026	0.7400	0.7450	0.7350	0.7400	0.7400	110,763
Jan 13, 2026	0.7400	0.7450	0.7350	0.7450	0.7450	66,192
Jan 12, 2026	0.7300	0.7550	0.7300	0.7500	0.7500	112,685
Jan 9, 2026	0.7450	0.7500	0.7300	0.7300	0.7300	19,859
Jan 8, 2026	0.7450	0.7500	0.7300	0.7500	0.7500	95,394
Jan 7, 2026	0.7500	0.7500	0.7400	0.7450	0.7450	70,364
Jan 6, 2026	0.7300	0.7500	0.7300	0.7400	0.7400	162,347
Jan 5, 2026	0.7250	0.7350	0.7250	0.7300	0.7300	129,973
Dec 31, 2025	0.7300	0.7350	0.7250	0.7250	0.7250	36,339
Dec 30, 2025	0.7300	0.7350	0.7300	0.7350	0.7350	39,435
Dec 29, 2025	0.7300	0.7350	0.7300	0.7300	0.7300	86,976
Dec 24, 2025	0.7400	0.7400	0.7300	0.7400	0.7400	21,166
Dec 23, 2025	0.7400	0.7400	0.7300	0.7300	0.7300	140,275
Dec 22, 2025	0.7300	0.7400	0.7300	0.7400	0.7400	62,706
Dec 19, 2025	0.7350	0.7550	0.7350	0.7400	0.7400	97,557
Dec 18, 2025	0.7500	0.7500	0.7350	0.7350	0.7350	48,963
Dec 17, 2025	0.7450	0.7550	0.7400	0.7550	0.7550	33,693
Dec 16, 2025	0.7450	0.7600	0.7300	0.7600	0.7600	72,554
Dec 15, 2025	0.7500	0.7600	0.7400	0.7600	0.7600	81,502
Dec 12, 2025	0.7500	0.7600	0.7500	0.7600	0.7600	110,377
Dec 11, 2025	0.7550	0.7600	0.7500	0.7500	0.7500	38,804
Dec 10, 2025	0.7500	0.7600	0.7500	0.7550	0.7550	106,661
Dec 9, 2025	0.7550	0.7600	0.7500	0.7500	0.7500	165,489
Dec 8, 2025	0.7550	0.7600	0.7550	0.7550	0.7550	66,309
Dec 5, 2025	0.7650	0.7700	0.7600	0.7600	0.7600	77,603
Dec 4, 2025	0.7650	0.7800	0.7600	0.7800	0.7800	33,232
Dec 3, 2025	0.7750	0.7800	0.7650	0.7700	0.7700	121,741
Dec 2, 2025	0.7850	0.7900	0.7750	0.7750	0.7750	43,774
Dec 1, 2025	0.7750	0.7950	0.7750	0.7800	0.7800	17,325
Nov 28, 2025	0.7800	0.8000	0.7700	0.7750	0.7750	304,786
Nov 27, 2025	0.7850	0.7950	0.7800	0.7800	0.7800	26,145
Nov 26, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	8,015
Nov 25, 2025	0.7750	0.7950	0.7750	0.7950	0.7950	15,159
Nov 24, 2025	0.7850	0.7850	0.7750	0.7750	0.7750	109,796
Nov 21, 2025	0.7950	0.7950	0.7850	0.7850	0.7850	9,975
Nov 20, 2025	0.7950	0.7950	0.7800	0.7900	0.7900	25,437
Nov 19, 2025	0.8000	0.8000	0.7850	0.7850	0.7850	124,462
Nov 18, 2025	0.8000	0.8000	0.7950	0.7950	0.7950	58,510
Nov 17, 2025	0.8150	0.8200	0.7950	0.7950	0.7950	76,243
Nov 14, 2025	0.8100	0.8100	0.8000	0.8000	0.8000	9,917
Nov 13, 2025	0.8050	0.8100	0.7950	0.8100	0.8100	44,849
Nov 12, 2025	0.8000	0.8200	0.8000	0.8000	0.8000	23,452
Nov 11, 2025	0.8000	0.8050	0.8000	0.8000	0.8000	13,680
Nov 10, 2025	0.8000	0.8100	0.8000	0.8000	0.8000	51,330
Nov 7, 2025	0.8100	0.8100	0.8000	0.8000	0.8000	21,678
Nov 6, 2025	0.8000	0.8100	0.8000	0.8100	0.8100	86,830
Nov 5, 2025	0.8000	0.8050	0.7950	0.8000	0.8000	28,910
Nov 4, 2025	0.8100	0.8100	0.8000	0.8000	0.8000	49,466
Nov 3, 2025	0.8000	0.8100	0.8000	0.8100	0.8100	90,817

Mobilize your Website

View Site in Mobile | Classic

Share by: