ASX · WHI · stock
Whitefield Income Limited (WHI) stock price history
Every ASX trading session of Whitefield Income Limited from Jan 19, 2025 to Sep 28, 2026: 429 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. 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$1.49
- 52 week high, A$1.21 low
- 429
- Daily sessions since 2025
Last updated Sep 28, 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$1.26 on Sep 28, 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$1.21 to A$1.49.
- WHI returned -8.4% over the year to Sep 28, 2026.
- Since Jan 19, 2025 WHI returned +10%, +5.7% a year compounded.
- WHI's deepest drawdown was -14.7% from Oct 26, 2025 to May 26, 2026.
- DataCedar holds 429 daily sessions of WHI history from Jan 19, 2025, 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 Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | -2.3% |
| 6 months | -2.5% |
| Year to date | -5.3% |
| 1 year | -8.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 19, 2025 | +9.8% |
| Compound annual growth, 1.7 years | +5.7% |
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$1.49 on Oct 3, 2025
- 52 week low
- A$1.21 on May 26, 2026
- Deepest drawdown
- -14.7% from Oct 26, 2025 to May 26, 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
- 22.7%
- Sessions closing higher, 1 year
- 45%
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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.35 | A$1.40 | A$1.21 | A$1.26 | -5.3% | 53M | 188 |
| 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 |
|---|---|---|
| September 2026 | A$1.26 | -3.5% |
| 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% |
| November 2025 | A$1.31 | -3.8% |
| October 2025 | A$1.36 | +1.5% |
About the WHI data
Daily bars. 429 sessions from Jan 19, 2025 to Sep 28, 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
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/WHI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
WHI share price history
