Skip to main content

Wallbox N.V. Cl A (NY: WBX )

1.440 -0.010 (-0.69%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1.460 1.460 1.410 1.440 298,958 -0.01(-0.69%)
Feb 22, 2024 1.500 1.500 1.415 1.450 254,317 +0.00(+0.00%)
Feb 21, 2024 1.510 1.520 1.420 1.450 290,380 -0.07(-4.61%)
Feb 20, 2024 1.640 1.640 1.510 1.520 550,911 -0.13(-7.88%)
Feb 16, 2024 1.630 1.650 1.560 1.650 251,334 +0.02(+1.23%)
Feb 15, 2024 1.560 1.635 1.550 1.630 271,938 +0.07(+4.49%)
Feb 14, 2024 1.570 1.610 1.530 1.560 493,868 +0.07(+4.70%)
Feb 13, 2024 1.560 1.560 1.490 1.490 288,414 -0.14(-8.59%)
Feb 12, 2024 1.590 1.690 1.580 1.630 517,634 +0.07(+4.49%)
Feb 09, 2024 1.520 1.565 1.470 1.560 306,894 +0.03(+1.96%)
Feb 08, 2024 1.440 1.540 1.420 1.530 261,853 +0.09(+6.25%)
Feb 07, 2024 1.540 1.561 1.440 1.440 281,212 -0.10(-6.49%)
Feb 06, 2024 1.430 1.540 1.430 1.540 377,108 +0.10(+6.94%)
Feb 05, 2024 1.400 1.465 1.320 1.440 565,669 +0.04(+2.86%)
Feb 02, 2024 1.450 1.450 1.360 1.400 282,612 -0.04(-2.78%)
Feb 01, 2024 1.470 1.530 1.370 1.440 403,439 -0.02(-1.37%)
Jan 31, 2024 1.520 1.552 1.450 1.460 354,494 -0.03(-2.01%)
Jan 30, 2024 1.500 1.510 1.460 1.490 149,309 -0.04(-2.61%)
Jan 29, 2024 1.460 1.530 1.440 1.530 402,568 +0.07(+4.79%)
Jan 26, 2024 1.460 1.475 1.435 1.460 223,338 +0.02(+1.39%)
Jan 25, 2024 1.520 1.550 1.430 1.440 504,725 -0.09(-5.88%)
Jan 24, 2024 1.550 1.610 1.480 1.530 648,664 -0.05(-3.16%)
Jan 23, 2024 1.570 1.630 1.530 1.580 920,849 +0.05(+3.27%)
Jan 22, 2024 1.450 1.580 1.450 1.530 596,480 +0.07(+4.79%)
Jan 19, 2024 1.440 1.460 1.330 1.460 664,709 +0.04(+2.82%)
Jan 18, 2024 1.460 1.490 1.370 1.420 612,635 -0.06(-4.05%)
Jan 17, 2024 1.440 1.480 1.410 1.480 457,287 +0.02(+1.37%)
Jan 16, 2024 1.600 1.600 1.450 1.460 729,314 -0.16(-9.88%)
Jan 12, 2024 1.730 1.870 1.610 1.620 1,007,499 -0.08(-4.71%)
Jan 11, 2024 1.660 1.700 1.580 1.700 479,547 +0.03(+1.80%)
Jan 10, 2024 1.680 1.680 1.610 1.670 494,056 -0.01(-0.60%)
Jan 09, 2024 1.670 1.720 1.605 1.680 575,073 +0.02(+1.20%)
Jan 08, 2024 1.590 1.660 1.575 1.660 338,889 +0.05(+3.11%)
Jan 05, 2024 1.600 1.660 1.560 1.610 660,880 -0.02(-1.23%)
Jan 04, 2024 1.650 1.660 1.585 1.630 627,971 +0.01(+0.62%)
Jan 03, 2024 1.650 1.670 1.570 1.620 586,826 -0.05(-2.99%)
Jan 02, 2024 1.670 1.760 1.640 1.670 851,363 -0.08(-4.57%)
Dec 29, 2023 1.810 1.850 1.730 1.750 1,115,973 -0.11(-5.91%)
Dec 28, 2023 1.860 1.910 1.780 1.860 1,421,451 +0.00(+0.00%)
Dec 27, 2023 1.950 1.970 1.840 1.860 754,847 -0.09(-4.62%)
Dec 26, 2023 1.870 1.980 1.870 1.950 831,073 +0.10(+5.41%)
Dec 22, 2023 1.880 1.920 1.820 1.850 703,134 -0.04(-2.12%)
Dec 21, 2023 1.920 1.935 1.790 1.890 851,893 -0.02(-1.05%)
Dec 20, 2023 2.000 2.090 1.900 1.910 1,455,506 -0.13(-6.37%)
Dec 19, 2023 1.790 2.070 1.780 2.040 1,876,506 +0.24(+13.33%)
Dec 18, 2023 1.950 2.010 1.790 1.800 1,197,453 -0.12(-6.25%)
Dec 15, 2023 2.070 2.080 1.895 1.920 1,270,008 -0.13(-6.34%)
Dec 14, 2023 1.950 2.060 1.950 2.050 976,334 +0.19(+10.22%)
Dec 13, 2023 1.700 1.860 1.600 1.860 1,050,613 +0.15(+8.77%)
Dec 12, 2023 1.790 1.810 1.665 1.710 856,083 -0.08(-4.47%)
Dec 11, 2023 1.900 1.900 1.720 1.790 848,671 -0.09(-4.79%)
Dec 08, 2023 1.960 2.010 1.840 1.880 1,168,856 -0.11(-5.53%)
Dec 07, 2023 1.850 2.010 1.850 1.990 1,260,691 +0.14(+7.57%)
Dec 06, 2023 2.040 2.060 1.815 1.850 1,707,087 -0.12(-6.09%)
Dec 05, 2023 1.820 2.060 1.761 1.970 3,085,676 +0.21(+11.93%)
Dec 04, 2023 1.630 1.845 1.630 1.760 2,608,012 +0.20(+12.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.