Windward Ltd. (WNWD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:38PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 104.50 | 104.50 | 100.00 | 100.00 | 100.00 | 12,958 |
| 15 Apr 2024 | 99.50 | 102.00 | 97.00 | 102.00 | 102.00 | 982 |
| 12 Apr 2024 | 99.50 | 100.75 | 98.50 | 99.50 | 99.50 | 12,601 |
| 11 Apr 2024 | 99.50 | 101.75 | 97.00 | 99.50 | 99.50 | 45,486 |
| 10 Apr 2024 | 98.50 | 101.00 | 97.00 | 99.50 | 99.50 | 61,132 |
| 09 Apr 2024 | 106.50 | 106.20 | 95.00 | 100.00 | 100.00 | 150,997 |
| 08 Apr 2024 | 106.50 | 106.44 | 105.15 | 106.50 | 106.50 | 10,920 |
| 05 Apr 2024 | 106.50 | 106.50 | 105.00 | 106.50 | 106.50 | 14,701 |
| 04 Apr 2024 | 106.50 | 105.00 | 103.00 | 106.50 | 106.50 | 135,714 |
| 03 Apr 2024 | 107.00 | 110.00 | 105.00 | 108.00 | 108.00 | 34,715 |
| 02 Apr 2024 | 107.00 | 107.50 | 105.00 | 107.00 | 107.00 | 63,949 |
| 28 Mar 2024 | 108.00 | 115.00 | 106.00 | 110.00 | 110.00 | 33,020 |
| 27 Mar 2024 | 111.50 | 115.00 | 106.00 | 111.00 | 111.00 | 118,324 |
| 26 Mar 2024 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | 130,249 |
| 25 Mar 2024 | 107.00 | 109.80 | 100.00 | 108.00 | 108.00 | 161,472 |
| 22 Mar 2024 | 107.00 | 108.80 | 105.30 | 107.00 | 107.00 | 13,502 |
| 21 Mar 2024 | 107.00 | 109.00 | 105.10 | 107.00 | 107.00 | 32,029 |
| 20 Mar 2024 | 107.00 | 110.00 | 106.10 | 107.00 | 107.00 | 23,263 |
| 19 Mar 2024 | 107.00 | 110.00 | 105.00 | 110.00 | 110.00 | 34,071 |
| 18 Mar 2024 | 107.00 | 108.50 | 105.60 | 107.00 | 107.00 | 45,243 |
| 15 Mar 2024 | 107.00 | 110.00 | 105.40 | 109.00 | 109.00 | 19,551 |
| 14 Mar 2024 | 107.00 | 109.00 | 100.00 | 109.00 | 109.00 | 166,732 |
| 13 Mar 2024 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 9,780 |
| 12 Mar 2024 | 108.00 | 109.00 | 105.00 | 107.00 | 107.00 | 624,089 |
| 11 Mar 2024 | 108.00 | 109.00 | 100.00 | 108.00 | 108.00 | 18,453 |
| 08 Mar 2024 | 108.00 | 108.50 | 107.35 | 108.00 | 108.00 | 16,921 |
| 07 Mar 2024 | 108.50 | 109.00 | 100.00 | 108.00 | 108.00 | 6,731 |
| 06 Mar 2024 | 108.50 | 110.00 | 107.10 | 108.50 | 108.50 | 14,618 |
| 05 Mar 2024 | 108.00 | 110.00 | 108.00 | 108.50 | 108.50 | 58,594 |
| 04 Mar 2024 | 108.50 | 110.00 | 107.00 | 108.00 | 108.00 | 23,003 |
| 01 Mar 2024 | 107.50 | 112.00 | 100.00 | 112.00 | 112.00 | 34,940 |
| 29 Feb 2024 | 108.50 | 109.75 | 105.00 | 107.50 | 107.50 | 3,720 |
| 28 Feb 2024 | 109.50 | 112.00 | 107.50 | 108.50 | 108.50 | 23,752 |
| 27 Feb 2024 | 110.00 | 113.50 | 100.00 | 112.00 | 112.00 | 31,680 |
| 26 Feb 2024 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 20,748 |
| 23 Feb 2024 | 115.00 | 120.00 | 105.00 | 107.50 | 107.50 | 28,153 |
| 22 Feb 2024 | 115.00 | 114.00 | 110.00 | 115.00 | 115.00 | 6,557 |
| 21 Feb 2024 | 116.50 | 125.00 | 110.00 | 111.00 | 111.00 | 153,895 |
| 20 Feb 2024 | 112.50 | 115.00 | 112.00 | 112.50 | 112.50 | 14,993 |
| 19 Feb 2024 | 112.50 | 115.00 | 111.00 | 112.50 | 112.50 | 3,947 |
| 16 Feb 2024 | 112.50 | 115.00 | 108.00 | 112.50 | 112.50 | 19,783 |
| 15 Feb 2024 | 112.50 | 115.00 | 114.00 | 112.50 | 112.50 | 12,166 |
| 14 Feb 2024 | 112.00 | 115.00 | 110.00 | 112.50 | 112.50 | 31,849 |
| 13 Feb 2024 | 112.00 | 114.00 | 110.60 | 112.00 | 112.00 | 50,407 |
| 12 Feb 2024 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 32,727 |
| 09 Feb 2024 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 79,083 |
| 08 Feb 2024 | 112.00 | 114.00 | 108.00 | 110.00 | 110.00 | 15,963 |
| 07 Feb 2024 | 112.50 | 115.00 | 110.00 | 110.00 | 110.00 | 46,130 |
| 06 Feb 2024 | 110.50 | 115.00 | 108.55 | 115.00 | 115.00 | 63,809 |
| 05 Feb 2024 | 110.00 | 113.00 | 108.00 | 110.50 | 110.50 | 180,275 |
| 02 Feb 2024 | 110.00 | 115.00 | 107.12 | 110.00 | 110.00 | 38,306 |
| 01 Feb 2024 | 110.00 | 115.00 | 107.12 | 110.00 | 110.00 | 122,364 |
| 31 Jan 2024 | 110.00 | 113.00 | 110.06 | 110.00 | 110.00 | 16,006 |
| 30 Jan 2024 | 110.00 | 113.00 | 107.00 | 113.00 | 113.00 | 31,779 |
| 29 Jan 2024 | 110.00 | 115.00 | 107.00 | 110.00 | 110.00 | 6,085 |
| 26 Jan 2024 | 109.00 | 115.00 | 107.00 | 113.00 | 113.00 | 13,158 |
| 25 Jan 2024 | 110.00 | 113.00 | 107.78 | 110.00 | 110.00 | 7,181 |
| 24 Jan 2024 | 108.50 | 115.00 | 107.78 | 110.00 | 110.00 | 54,047 |
| 23 Jan 2024 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 452,786 |
| 22 Jan 2024 | 112.50 | 115.00 | 106.50 | 112.00 | 112.00 | 80,684 |
| 19 Jan 2024 | 115.00 | 125.00 | 110.00 | 110.00 | 110.00 | 19,150 |
| 18 Jan 2024 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 26,009 |
| 17 Jan 2024 | 117.50 | 120.00 | 110.60 | 115.00 | 115.00 | 32,828 |
| 16 Jan 2024 | 112.50 | 120.00 | 110.00 | 117.50 | 117.50 | 30,594 |
| 15 Jan 2024 | 113.80 | 115.00 | 110.00 | 115.00 | 115.00 | 48,072 |
| 12 Jan 2024 | 104.00 | 115.00 | 103.50 | 110.00 | 110.00 | 142,759 |
| 11 Jan 2024 | 96.00 | 108.00 | 92.40 | 108.00 | 108.00 | 177,076 |
| 10 Jan 2024 | 88.50 | 90.00 | 88.50 | 88.50 | 88.50 | 8,068 |
| 09 Jan 2024 | 87.50 | 90.00 | 90.00 | 90.00 | 90.00 | 246 |
| 08 Jan 2024 | 85.50 | 90.00 | 85.15 | 87.50 | 87.50 | 28,387 |
| 05 Jan 2024 | 84.00 | 90.00 | 83.00 | 90.00 | 90.00 | 14,197 |
| 04 Jan 2024 | 82.50 | 85.00 | 81.50 | 85.00 | 85.00 | 4,984 |
| 03 Jan 2024 | 84.00 | 85.00 | 83.10 | 84.00 | 84.00 | 73,178 |
| 02 Jan 2024 | 82.50 | 85.00 | 82.00 | 85.00 | 85.00 | 83,996 |
| 29 Dec 2023 | 83.50 | 84.60 | 82.15 | 83.50 | 83.50 | 8,197 |
| 28 Dec 2023 | 83.50 | 84.85 | 80.00 | 83.50 | 83.50 | 62,630 |
| 27 Dec 2023 | 83.50 | 84.85 | 82.15 | 83.50 | 83.50 | 745 |
| 22 Dec 2023 | 83.50 | 84.85 | 82.15 | 83.50 | 83.50 | 13 |
| 21 Dec 2023 | 83.50 | 84.60 | 84.60 | 83.50 | 83.50 | 1,501 |
| 20 Dec 2023 | 83.50 | 85.00 | 82.15 | 83.50 | 83.50 | 5,122 |
| 19 Dec 2023 | 83.50 | 84.90 | 82.10 | 83.50 | 83.50 | 85,807 |
| 18 Dec 2023 | 84.00 | 89.60 | 80.29 | 83.50 | 83.50 | 60,994 |
| 15 Dec 2023 | 82.00 | 86.80 | 80.00 | 84.00 | 84.00 | 33,288 |
| 14 Dec 2023 | 78.50 | 84.00 | 78.00 | 80.00 | 80.00 | 34,887 |
| 13 Dec 2023 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 37,547 |
| 12 Dec 2023 | 77.50 | 80.00 | 75.50 | 78.50 | 78.50 | 128,703 |
| 11 Dec 2023 | 78.00 | 79.00 | 74.00 | 77.50 | 77.50 | 11,674 |
| 08 Dec 2023 | 78.50 | 79.00 | 77.00 | 78.00 | 78.00 | 4,617 |
| 07 Dec 2023 | 78.00 | 80.00 | 76.08 | 78.50 | 78.50 | 7,259 |
| 06 Dec 2023 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | 2,090 |
| 05 Dec 2023 | 78.00 | 77.00 | 76.00 | 78.00 | 78.00 | 7,981 |
| 04 Dec 2023 | 78.00 | 79.92 | 77.00 | 78.00 | 78.00 | 2,533 |
| 01 Dec 2023 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | 2,411 |
| 30 Nov 2023 | 78.00 | 79.92 | 77.00 | 79.50 | 79.50 | 473 |
| 29 Nov 2023 | 78.00 | 79.92 | 76.80 | 78.00 | 78.00 | 7,481 |
| 28 Nov 2023 | 78.00 | 79.92 | 76.00 | 78.00 | 78.00 | 467,257 |
| 27 Nov 2023 | 73.00 | 80.00 | 74.25 | 78.00 | 78.00 | 39,728 |
| 24 Nov 2023 | 72.00 | 76.50 | 70.90 | 73.00 | 73.00 | 33,624 |
| 23 Nov 2023 | 68.00 | 73.20 | 68.50 | 72.00 | 72.00 | 14,901 |
| 22 Nov 2023 | 66.00 | 66.80 | 65.00 | 66.00 | 66.00 | 9,216 |
| *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.