Warehouse REIT plc (WHR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:31PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 78.50 | 81.00 | 78.50 | 80.11 | 80.11 | 636,971 |
| 30 Apr 2024 | 80.20 | 81.40 | 78.60 | 80.20 | 80.20 | 681,597 |
| 29 Apr 2024 | 78.50 | 80.60 | 78.50 | 79.90 | 79.90 | 669,824 |
| 26 Apr 2024 | 79.40 | 80.30 | 77.20 | 79.70 | 79.70 | 469,338 |
| 25 Apr 2024 | 79.50 | 79.90 | 77.10 | 79.10 | 79.10 | 604,050 |
| 24 Apr 2024 | 80.40 | 81.00 | 77.90 | 78.50 | 78.50 | 882,360 |
| 23 Apr 2024 | 79.50 | 80.40 | 78.90 | 79.80 | 79.80 | 488,360 |
| 22 Apr 2024 | 77.70 | 79.00 | 77.50 | 79.00 | 79.00 | 363,852 |
| 19 Apr 2024 | 76.00 | 78.80 | 76.00 | 77.50 | 77.50 | 441,749 |
| 18 Apr 2024 | 77.40 | 78.80 | 76.10 | 77.80 | 77.80 | 510,547 |
| 17 Apr 2024 | 76.60 | 78.40 | 76.60 | 77.00 | 77.00 | 575,463 |
| 16 Apr 2024 | 77.00 | 78.40 | 76.70 | 77.60 | 77.60 | 827,988 |
| 15 Apr 2024 | 77.70 | 79.70 | 77.30 | 78.60 | 78.60 | 1,412,524 |
| 12 Apr 2024 | 78.80 | 79.30 | 77.90 | 78.30 | 78.30 | 593,724 |
| 11 Apr 2024 | 77.80 | 79.00 | 76.91 | 78.00 | 78.00 | 776,500 |
| 10 Apr 2024 | 78.95 | 80.00 | 76.69 | 77.70 | 77.70 | 1,452,267 |
| 09 Apr 2024 | 78.80 | 80.00 | 78.00 | 79.00 | 79.00 | 930,317 |
| 08 Apr 2024 | 78.30 | 80.80 | 78.30 | 78.70 | 78.70 | 781,932 |
| 05 Apr 2024 | 82.00 | 82.00 | 78.10 | 78.20 | 78.20 | 874,622 |
| 04 Apr 2024 | 82.00 | 82.40 | 81.70 | 82.00 | 82.00 | 1,093,583 |
| 03 Apr 2024 | 83.00 | 83.84 | 81.00 | 81.10 | 81.10 | 837,510 |
| 02 Apr 2024 | 82.80 | 84.00 | 82.00 | 82.70 | 82.70 | 2,787,400 |
| 28 Mar 2024 | 82.00 | 83.00 | 79.60 | 82.60 | 82.60 | 1,548,007 |
| 27 Mar 2024 | 79.00 | 80.80 | 79.00 | 80.50 | 80.50 | 1,242,428 |
| 26 Mar 2024 | 79.80 | 81.90 | 78.10 | 80.80 | 80.80 | 815,166 |
| 25 Mar 2024 | 80.60 | 82.00 | 79.00 | 81.00 | 81.00 | 678,719 |
| 22 Mar 2024 | 79.90 | 82.00 | 79.00 | 82.00 | 82.00 | 1,142,913 |
| 21 Mar 2024 | 79.60 | 80.70 | 79.00 | 79.70 | 79.70 | 1,215,380 |
| 20 Mar 2024 | 80.00 | 80.00 | 77.50 | 79.00 | 79.00 | 1,344,948 |
| 19 Mar 2024 | 77.50 | 79.90 | 76.10 | 78.60 | 78.60 | 656,954 |
| 18 Mar 2024 | 77.00 | 78.70 | 76.10 | 77.90 | 77.90 | 1,104,764 |
| 15 Mar 2024 | 77.40 | 78.90 | 76.70 | 77.20 | 77.20 | 1,390,892 |
| 14 Mar 2024 | 78.00 | 79.90 | 76.10 | 77.40 | 77.40 | 1,097,604 |
| 13 Mar 2024 | 78.80 | 79.67 | 77.90 | 78.20 | 78.20 | 1,168,153 |
| 12 Mar 2024 | 78.00 | 79.99 | 78.00 | 78.80 | 78.80 | 1,183,536 |
| 11 Mar 2024 | 78.20 | 79.30 | 76.30 | 79.30 | 79.30 | 849,960 |
| 08 Mar 2024 | 76.90 | 78.90 | 75.66 | 77.90 | 77.90 | 1,482,613 |
| 07 Mar 2024 | 75.70 | 78.30 | 75.00 | 77.00 | 77.00 | 1,415,446 |
| 06 Mar 2024 | 74.60 | 78.00 | 74.60 | 75.70 | 75.70 | 1,431,359 |
| 05 Mar 2024 | 74.70 | 76.40 | 74.50 | 74.90 | 74.90 | 1,857,658 |
| 04 Mar 2024 | 76.10 | 78.30 | 74.90 | 75.40 | 75.40 | 1,165,616 |
| 01 Mar 2024 | 76.00 | 78.20 | 75.30 | 76.10 | 76.10 | 1,698,075 |
| 29 Feb 2024 | 76.00 | 78.30 | 75.20 | 75.60 | 75.60 | 1,345,370 |
| 29 Feb 2024 | 0.016 Dividend | |||||
| 28 Feb 2024 | 79.00 | 80.00 | 76.70 | 77.50 | 77.48 | 1,260,223 |
| 27 Feb 2024 | 81.10 | 81.60 | 78.60 | 79.20 | 79.18 | 836,424 |
| 26 Feb 2024 | 81.70 | 84.50 | 79.60 | 80.00 | 79.98 | 2,352,619 |
| 23 Feb 2024 | 83.00 | 85.80 | 81.38 | 81.70 | 81.68 | 658,247 |
| 22 Feb 2024 | 84.20 | 86.00 | 82.10 | 83.00 | 82.98 | 892,196 |
| 21 Feb 2024 | 83.70 | 85.80 | 82.10 | 82.50 | 82.48 | 997,721 |
| 20 Feb 2024 | 83.50 | 85.40 | 82.00 | 82.00 | 81.98 | 2,280,047 |
| 19 Feb 2024 | 84.00 | 85.90 | 82.50 | 83.40 | 83.38 | 683,570 |
| 16 Feb 2024 | 84.40 | 86.00 | 83.30 | 83.60 | 83.58 | 599,052 |
| 15 Feb 2024 | 84.00 | 85.70 | 83.50 | 83.50 | 83.48 | 473,226 |
| 14 Feb 2024 | 83.10 | 85.90 | 82.80 | 82.80 | 82.78 | 1,105,463 |
| 13 Feb 2024 | 85.80 | 86.70 | 82.50 | 82.70 | 82.68 | 678,556 |
| 12 Feb 2024 | 84.00 | 87.00 | 83.70 | 86.00 | 85.98 | 813,912 |
| 09 Feb 2024 | 85.00 | 86.00 | 84.10 | 84.10 | 84.08 | 524,243 |
| 08 Feb 2024 | 83.60 | 85.90 | 83.60 | 85.10 | 85.08 | 672,365 |
| 07 Feb 2024 | 82.60 | 85.10 | 82.60 | 84.30 | 84.28 | 783,883 |
| 06 Feb 2024 | 83.00 | 85.60 | 82.50 | 84.10 | 84.08 | 669,115 |
| 05 Feb 2024 | 84.30 | 86.90 | 84.00 | 84.10 | 84.08 | 771,272 |
| 02 Feb 2024 | 85.20 | 87.80 | 84.60 | 84.60 | 84.58 | 463,644 |
| 01 Feb 2024 | 84.50 | 87.30 | 84.50 | 85.00 | 84.98 | 1,067,189 |
| 31 Jan 2024 | 86.00 | 87.80 | 85.10 | 86.80 | 86.78 | 11,000,998 |
| 30 Jan 2024 | 84.20 | 86.90 | 84.20 | 86.80 | 86.78 | 663,195 |
| 29 Jan 2024 | 85.00 | 87.00 | 83.40 | 86.20 | 86.18 | 590,421 |
| 26 Jan 2024 | 85.90 | 85.90 | 82.10 | 85.70 | 85.68 | 1,152,805 |
| 25 Jan 2024 | 84.60 | 85.80 | 82.90 | 84.20 | 84.18 | 474,479 |
| 24 Jan 2024 | 85.00 | 85.10 | 81.60 | 84.50 | 84.48 | 614,528 |
| 23 Jan 2024 | 85.00 | 85.00 | 82.96 | 83.70 | 83.68 | 1,308,269 |
| 22 Jan 2024 | 82.60 | 84.90 | 81.40 | 83.70 | 83.68 | 402,467 |
| 19 Jan 2024 | 83.00 | 83.90 | 81.80 | 82.10 | 82.08 | 577,517 |
| 18 Jan 2024 | 83.30 | 84.00 | 81.57 | 82.10 | 82.08 | 969,443 |
| 17 Jan 2024 | 85.10 | 86.90 | 81.90 | 82.50 | 82.48 | 1,230,529 |
| 16 Jan 2024 | 86.90 | 88.80 | 85.50 | 85.80 | 85.78 | 498,622 |
| 15 Jan 2024 | 86.84 | 88.30 | 85.80 | 86.60 | 86.58 | 467,411 |
| 12 Jan 2024 | 89.50 | 89.50 | 86.30 | 87.20 | 87.18 | 620,574 |
| 11 Jan 2024 | 89.50 | 90.30 | 85.50 | 86.40 | 86.38 | 548,533 |
| 10 Jan 2024 | 89.50 | 90.10 | 86.30 | 86.90 | 86.88 | 465,362 |
| 09 Jan 2024 | 88.00 | 88.80 | 87.70 | 88.00 | 87.98 | 648,999 |
| 08 Jan 2024 | 89.00 | 89.68 | 85.60 | 88.50 | 88.48 | 341,243 |
| 05 Jan 2024 | 91.00 | 91.00 | 85.60 | 88.60 | 88.58 | 1,092,595 |
| 04 Jan 2024 | 92.00 | 92.00 | 87.50 | 87.70 | 87.68 | 675,202 |
| 03 Jan 2024 | 92.90 | 92.90 | 88.20 | 88.50 | 88.48 | 1,077,189 |
| 02 Jan 2024 | 90.00 | 92.80 | 89.90 | 90.90 | 90.88 | 2,731,927 |
| 29 Dec 2023 | 91.00 | 92.80 | 90.40 | 92.00 | 91.98 | 301,741 |
| 28 Dec 2023 | 91.70 | 92.80 | 89.10 | 92.00 | 91.98 | 234,980 |
| 27 Dec 2023 | 91.00 | 91.80 | 89.10 | 91.80 | 91.78 | 513,723 |
| 22 Dec 2023 | 91.30 | 92.10 | 89.10 | 91.70 | 91.68 | 213,336 |
| 21 Dec 2023 | 90.80 | 91.90 | 89.10 | 91.10 | 91.08 | 3,117,166 |
| 20 Dec 2023 | 90.00 | 91.50 | 87.00 | 91.50 | 91.48 | 1,211,739 |
| 19 Dec 2023 | 90.00 | 90.00 | 86.40 | 88.10 | 88.08 | 489,096 |
| 18 Dec 2023 | 88.80 | 88.80 | 86.14 | 88.10 | 88.08 | 1,140,240 |
| 15 Dec 2023 | 90.00 | 90.00 | 86.90 | 87.20 | 87.18 | 1,390,455 |
| 14 Dec 2023 | 87.00 | 89.40 | 83.10 | 87.00 | 86.98 | 1,602,830 |
| 13 Dec 2023 | 87.20 | 87.20 | 82.70 | 84.20 | 84.18 | 481,796 |
| 12 Dec 2023 | 87.00 | 87.00 | 83.30 | 83.80 | 83.78 | 1,542,287 |
| 11 Dec 2023 | 85.60 | 86.11 | 83.10 | 85.90 | 85.88 | 933,202 |
| 08 Dec 2023 | 87.00 | 87.00 | 83.10 | 85.60 | 85.58 | 810,048 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.