ASX · WHI · stock
Whitefield Income Limited (WHI) stock price history
Every ASX trading session of Whitefield Income Limited from Jan 19, 2025 to Nov 13, 2026: 479 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WHI adjusted close, 2025 to 2026
- A$1.42
- All time high, 2025
- A$1.40
- 52 week high, A$1.15 low
- 479
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
WHI key facts
- Whitefield Income Limited (WHI) closed at A$1.15 on Nov 13, 2026 on ASX.
- WHI's all time high close is A$1.42, set on Oct 26, 2025; its all time low close is A$1.11 on Apr 8, 2025.
- WHI's 52 week range is A$1.15 to A$1.40.
- WHI returned -12.9% over the year to Nov 13, 2026.
- Since Jan 19, 2025 WHI returned -0%, -0.1% a year compounded.
- WHI's deepest drawdown was -19.2% from Oct 26, 2025 to Nov 13, 2026.
- DataCedar holds 479 daily sessions of WHI history from Jan 19, 2025 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
WHI price chart, 2025 to 2026
WHI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.4% |
| 3 months | -10.5% |
| 6 months | -15.3% |
| Year to date | -13.9% |
| 1 year | -12.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 19, 2025 | -0.2% |
| Compound annual growth, 1.8 years | -0.1% |
WHI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.42 on Oct 26, 2025
- All time low close
- A$1.11 on Apr 8, 2025
- 52 week high
- A$1.40 on Jan 12, 2026
- 52 week low
- A$1.15 on Nov 13, 2026
- Deepest drawdown
- -19.2% from Oct 26, 2025 to Nov 13, 2026, not yet recovered
- Best single session
- +5.6% on Nov 27, 2025
- Worst single session
- -5.9% on May 19, 2026
- Volatility, 1 year annualised
- 20.9%
- Sessions closing higher, 1 year
- 42%
WHI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jan 19, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.35 | A$1.40 | A$1.15 | A$1.15 | -13.9% | 62.5M | 238 |
| 2025 | A$1.17 | A$1.49 | A$1.09 | A$1.34 | n/a | 38M | 241 |
WHI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$1.15 | -6.4% |
| October 2026 | A$1.23 | -3.2% |
| September 2026 | A$1.27 | -3.1% |
| August 2026 | A$1.31 | -1.8% |
| July 2026 | A$1.33 | +2.7% |
| June 2026 | A$1.30 | +5.7% |
| May 2026 | A$1.23 | -8.3% |
| April 2026 | A$1.34 | +2.3% |
| March 2026 | A$1.31 | -5.0% |
| February 2026 | A$1.38 | +1.8% |
| January 2026 | A$1.36 | +1.5% |
| December 2025 | A$1.34 | +1.9% |
About the WHI data
Daily bars. 479 sessions from Jan 19, 2025 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 19, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AWHI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
WHI share price history
