Canada markets closed

Wallbox N.V. (WBX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.4800+0.0700 (+4.96%)
At close: 04:00PM EDT
1.4900 +0.01 (+0.68%)
After hours: 06:06PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.43001.50001.42001.48001.4800167,376
Apr 30, 20241.53001.53001.41001.41001.4100155,100
Apr 29, 20241.49001.53001.47001.52001.5200292,100
Apr 26, 20241.43001.49001.41001.49001.4900192,400
Apr 25, 20241.40001.43001.37501.43001.4300124,400
Apr 24, 20241.42001.43001.37501.39001.3900210,400
Apr 23, 20241.36001.42001.35101.42001.4200130,300
Apr 22, 20241.34001.36001.25001.36001.3600293,800
Apr 19, 20241.25001.31501.21001.29001.2900586,700
Apr 18, 20241.35001.35001.26001.27001.2700277,400
Apr 17, 20241.40001.40001.31001.31001.3100612,900
Apr 16, 20241.38001.39001.35001.38001.3800240,100
Apr 15, 20241.43001.43001.35001.38001.3800712,800
Apr 12, 20241.46001.52201.41001.43001.4300273,700
Apr 11, 20241.50001.50201.45001.46001.4600277,100
Apr 10, 20241.60001.63001.46001.48001.4800543,400
Apr 09, 20241.67001.73001.57001.62001.6200476,000
Apr 08, 20241.67001.69001.61001.67001.6700379,200
Apr 05, 20241.57001.64001.50001.64001.6400334,100
Apr 04, 20241.51001.66001.49001.57001.5700856,100
Apr 03, 20241.46001.52001.45001.50001.5000463,900
Apr 02, 20241.47001.54001.46001.50001.5000451,100
Apr 01, 20241.45001.53001.35001.52001.5200594,600
Mar 28, 20241.42001.46001.41001.42001.42001,434,200
Mar 27, 20241.45001.48001.41001.42001.42002,154,500
Mar 26, 20241.42001.47001.41001.45001.4500601,200
Mar 25, 20241.37001.52801.36001.42001.42001,552,200
Mar 22, 20241.39001.44001.36001.42001.4200750,800
Mar 21, 20241.49001.50001.40001.42001.42001,086,700
Mar 20, 20241.42001.46001.40001.43001.4300495,200
Mar 19, 20241.40001.46001.40001.43001.43001,179,400
Mar 18, 20241.45001.50001.44001.44001.4400368,800
Mar 15, 20241.43001.51001.43001.48001.4800547,700
Mar 14, 20241.42001.46001.41001.43001.4300408,500
Mar 13, 20241.45001.48001.41501.43001.4300592,000
Mar 12, 20241.43001.46001.40001.45001.4500271,000
Mar 11, 20241.42001.50501.42001.45001.4500329,400
Mar 08, 20241.47001.52001.40001.44001.4400473,100
Mar 07, 20241.46001.49001.38001.48001.4800787,300
Mar 06, 20241.37001.39001.34001.37001.3700348,500
Mar 05, 20241.38001.40001.36001.36001.3600333,900
Mar 04, 20241.50001.50001.35001.39001.3900424,900
Mar 01, 20241.54001.55001.46001.47001.4700555,700
Feb 29, 20241.56001.59001.50001.55001.5500517,800
Feb 28, 20241.49001.57001.40001.51001.5100794,400
Feb 27, 20241.53001.60001.49001.59001.5900489,200
Feb 26, 20241.48001.52001.44001.50001.5000309,700
Feb 23, 20241.46001.46001.41001.44001.4400299,000
Feb 22, 20241.50001.50001.41501.45001.4500254,500
Feb 21, 20241.51001.52001.42001.45001.4500290,400
Feb 20, 20241.64001.64001.51001.52001.5200550,900
Feb 16, 20241.63001.65001.56001.65001.6500251,300
Feb 15, 20241.56001.63501.55001.63001.6300271,900
Feb 14, 20241.57001.61001.53001.56001.5600493,900
Feb 13, 20241.56001.56001.49001.49001.4900288,400
Feb 12, 20241.59001.69001.58001.63001.6300517,600
Feb 09, 20241.52001.56501.47001.56001.5600306,900
Feb 08, 20241.44001.54001.42001.53001.5300262,200
Feb 07, 20241.54001.56101.44001.44001.4400281,700
Feb 06, 20241.43001.54001.43001.54001.5400377,100
Feb 05, 20241.40001.46501.32001.44001.4400565,700
Feb 02, 20241.45001.45001.36001.40001.4000282,600
Feb 01, 20241.47001.53001.37001.44001.4400403,400
Jan 31, 20241.52001.55201.45001.46001.4600354,500
Jan 30, 20241.50001.51001.46001.49001.4900149,700
Jan 29, 20241.46001.53001.44001.53001.5300402,600
Jan 26, 20241.46001.47501.43501.46001.4600223,100
Jan 25, 20241.52001.55001.43001.44001.4400504,700
Jan 24, 20241.55001.61001.48001.53001.5300649,800
Jan 23, 20241.57001.63001.53001.58001.5800920,100
Jan 22, 20241.45001.58001.45001.53001.5300596,500
Jan 19, 20241.44001.46001.33001.46001.4600664,700
Jan 18, 20241.46001.49001.37001.42001.4200612,600
Jan 17, 20241.44001.48001.41001.48001.4800457,300
Jan 16, 20241.60001.60001.45001.46001.4600743,600
Jan 12, 20241.73001.87001.61001.62001.62001,007,300
Jan 11, 20241.66001.70001.58001.70001.7000479,500
Jan 10, 20241.68001.68001.61001.67001.6700494,100
Jan 09, 20241.67001.72001.60501.68001.6800575,100
Jan 08, 20241.59001.66001.57501.66001.6600338,900
Jan 05, 20241.60001.66001.56001.61001.6100660,900
Jan 04, 20241.65001.66001.58501.63001.6300628,300
Jan 03, 20241.65001.67001.57001.62001.6200586,800
Jan 02, 20241.67001.76101.64001.67001.6700851,800
Dec 29, 20231.81001.85001.73001.75001.75001,115,900
Dec 28, 20231.86001.91001.78001.86001.86001,421,900
Dec 27, 20231.95001.97001.84001.86001.8600754,800
Dec 26, 20231.87001.98001.86001.95001.9500831,500
Dec 22, 20231.88001.92001.82001.85001.8500703,000
Dec 21, 20231.92001.93501.79001.89001.8900851,900
Dec 20, 20232.00002.09001.90001.91001.91001,455,500
Dec 19, 20231.79002.07001.78002.04002.04001,876,900
Dec 18, 20231.95002.01001.79001.80001.80001,197,500
Dec 15, 20232.07002.08001.89501.92001.92001,269,900
Dec 14, 20231.95002.06001.95002.05002.0500976,600
Dec 13, 20231.70001.86001.60001.86001.86001,052,200
Dec 12, 20231.79001.81001.66501.71001.7100856,100
Dec 11, 20231.90001.90001.72001.79001.7900848,700
Dec 08, 20231.96002.01001.84001.88001.88001,168,700
Dec 07, 20231.85002.01001.85001.99001.99001,262,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...