Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Warehouse Reit (WHR) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 113.40 113.40 113.00 113.40 2,592,230
27th Aug 2025 (Wed) 113.40 113.60 113.00 113.40 14,229,025
26th Aug 2025 (Tue) 113.40 113.60 113.40 113.40 3,621,398
25th Aug 2025 (Mon) 113.60 113.60 113.60 113.60 0
22nd Aug 2025 (Fri) 113.40 113.60 112.80 113.60 130,738,479
21st Aug 2025 (Thu) 114.40 114.40 113.80 114.00 1,110,208
20th Aug 2025 (Wed) 114.00 114.20 113.60 114.00 3,828,952
19th Aug 2025 (Tue) 113.60 114.20 113.60 113.80 1,322,038
18th Aug 2025 (Mon) 114.20 114.40 113.60 113.80 1,862,874
15th Aug 2025 (Fri) 115.00 115.00 114.00 114.00 929,784
14th Aug 2025 (Thu) 114.20 114.80 114.00 114.80 1,353,460
13th Aug 2025 (Wed) 114.80 115.00 114.00 114.00 8,428,833
12th Aug 2025 (Tue) 114.60 115.20 114.00 114.00 1,680,124
11th Aug 2025 (Mon) 114.40 114.80 114.20 114.80 1,108,471
8th Aug 2025 (Fri) 114.40 114.80 114.20 114.20 3,970,050
7th Aug 2025 (Thu) 115.80 115.80 114.20 115.00 10,261,304
6th Aug 2025 (Wed) 114.80 116.00 114.40 116.00 3,188,267
5th Aug 2025 (Tue) 114.60 115.00 114.40 115.00 1,699,662
4th Aug 2025 (Mon) 116.20 116.20 114.60 114.60 1,281,409
1st Aug 2025 (Fri) 114.20 115.00 114.20 114.60 2,369,049
31st Jul 2025 (Thu) 115.20 115.20 114.20 114.20 1,188,022
30th Jul 2025 (Wed) 114.20 115.40 114.20 115.00 2,303,041
29th Jul 2025 (Tue) 114.20 114.60 114.20 114.20 2,170,579
28th Jul 2025 (Mon) 114.20 114.60 114.20 114.40 1,911,816
25th Jul 2025 (Fri) 114.40 114.60 114.20 114.20 1,662,955
24th Jul 2025 (Thu) 114.80 114.80 114.00 114.40 2,588,176
23rd Jul 2025 (Wed) 115.80 115.80 114.80 114.80 3,587,805
22nd Jul 2025 (Tue) 115.20 115.60 115.20 115.60 716,305
21st Jul 2025 (Mon) 115.20 115.80 115.20 115.80 7,098,529
18th Jul 2025 (Fri) 115.40 115.40 115.20 115.20 2,571,747
17th Jul 2025 (Thu) 115.00 115.60 115.00 115.20 1,651,624
16th Jul 2025 (Wed) 114.80 115.40 114.80 115.20 1,493,881
15th Jul 2025 (Tue) 114.60 115.20 114.60 115.00 2,516,301
14th Jul 2025 (Mon) 115.00 115.40 114.40 114.60 3,914,340
11th Jul 2025 (Fri) 115.40 115.80 115.00 115.00 17,790,758
10th Jul 2025 (Thu) 112.80 116.40 112.40 115.40 54,087,174
9th Jul 2025 (Wed) 112.00 112.60 112.00 112.40 2,183,477
8th Jul 2025 (Tue) 113.00 113.00 112.00 112.20 1,537,438
7th Jul 2025 (Mon) 111.20 112.40 111.20 112.40 594,297
4th Jul 2025 (Fri) 112.40 112.40 111.20 111.20 858,328
3rd Jul 2025 (Thu) 113.80 113.80 112.20 112.40 1,479,675
2nd Jul 2025 (Wed) 115.20 115.20 112.00 113.80 19,584,708
1st Jul 2025 (Tue) 113.60 115.40 113.40 115.20 9,788,696
30th Jun 2025 (Mon) 113.40 114.40 113.00 113.00 4,179,711
FTSE 100 Latest
Value9,211.38
Change-5.44