Canada markets closed

Wallbox N.V. (WBX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.1700-0.0100 (-0.85%)
At close: 04:00PM EDT
1.1000 -0.07 (-5.98%)
After hours: 07:45PM EDT
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20241.18001.18001.15001.17001.1700170,300
Oct 11, 20241.09001.19001.09001.18001.1800333,800
Oct 10, 20241.09001.11001.09001.09001.0900177,800
Oct 09, 20241.10001.15001.03101.11001.1100250,100
Oct 08, 20241.15001.15001.09001.09001.0900188,600
Oct 07, 20241.13001.15001.12001.13001.1300215,500
Oct 04, 20241.15001.17001.12001.13001.1300274,900
Oct 03, 20241.14001.17001.12001.16001.1600234,500
Oct 02, 20241.15001.17001.06001.12001.1200414,100
Oct 01, 20241.22001.22001.16001.18001.1800379,100
Sept 30, 20241.23001.23001.21001.22001.2200182,300
Sept 27, 20241.19001.22501.18001.20001.2000232,000
Sept 26, 20241.21001.24001.18001.20001.2000221,500
Sept 25, 20241.21001.23001.18001.20001.2000188,200
Sept 24, 20241.23001.24001.20001.22001.2200255,700
Sept 23, 20241.24001.28001.20001.20001.2000272,400
Sept 20, 20241.27001.27001.20001.20001.2000485,800
Sept 19, 20241.24001.28001.24001.25001.2500225,400
Sept 18, 20241.24001.28501.24001.24001.2400191,600
Sept 17, 20241.25001.28001.24001.26001.2600232,100
Sept 16, 20241.30001.31001.23001.25001.2500369,400
Sept 13, 20241.31001.38001.29001.32001.3200184,900
Sept 12, 20241.30001.40001.28001.34001.3400502,600
Sept 11, 20241.24001.33001.24001.32001.3200190,100
Sept 10, 20241.24001.28001.24001.25001.2500147,000
Sept 09, 20241.24001.27501.23001.26001.2600265,400
Sept 06, 20241.29001.29001.23001.23001.2300336,400
Sept 05, 20241.28001.33001.26001.27001.2700337,200
Sept 04, 20241.31001.32001.26001.26001.2600418,700
Sept 03, 20241.35001.35001.31001.31001.3100346,700
Aug 30, 20241.37001.43001.36001.37001.3700299,100
Aug 29, 20241.40001.45001.36001.39001.3900303,900
Aug 28, 20241.40001.50001.40001.41001.4100192,500
Aug 27, 20241.45001.49001.39001.44001.4400305,200
Aug 26, 20241.56001.58001.46001.48001.4800321,000
Aug 23, 20241.49001.59001.49001.55001.5500282,500
Aug 22, 20241.51001.53801.48001.49001.4900121,000
Aug 21, 20241.52001.59001.49001.54001.5400170,300
Aug 20, 20241.52001.54001.48001.54001.5400156,500
Aug 19, 20241.46001.53001.46001.51001.5100296,500
Aug 16, 20241.36001.48001.36001.48001.4800471,400
Aug 15, 20241.33001.37001.32501.35001.3500207,300
Aug 14, 20241.41001.44001.31001.32001.3200289,600
Aug 13, 20241.29001.44001.29001.43001.4300583,200
Aug 12, 20241.32001.33001.26001.28001.2800329,800
Aug 09, 20241.34001.38001.29001.29001.2900259,800
Aug 08, 20241.32001.38001.27001.38001.3800455,300
Aug 07, 20241.40001.40001.25001.29001.2900445,000
Aug 06, 20241.41001.44001.35001.38001.3800321,800
Aug 05, 20241.35001.49001.32001.47001.4700523,200
Aug 02, 20241.43001.49001.42001.49001.4900286,500
Aug 01, 20241.57001.64001.45001.46001.4600615,200
Jul 31, 20241.60001.64001.50001.63001.6300963,900
Jul 30, 20241.58001.64001.45001.48001.4800427,700
Jul 29, 20241.49001.62001.38001.60001.6000641,600
Jul 26, 20241.45001.48001.40001.42001.4200213,800
Jul 25, 20241.37001.44001.37001.43001.4300151,900
Jul 24, 20241.39001.45001.34001.37001.3700391,000
Jul 23, 20241.48001.48001.40001.43001.4300239,300
Jul 22, 20241.44001.52001.43001.49001.4900455,300
Jul 19, 20241.43001.48001.43001.45001.450081,400
Jul 18, 20241.49001.50001.44001.45001.4500115,600
Jul 17, 20241.50001.52001.40501.49001.4900280,000
Jul 16, 20241.47001.50001.44001.49001.4900470,700
Jul 15, 20241.48001.48001.42001.44001.4400268,200
Jul 12, 20241.42001.55001.38001.51001.5100413,300
Jul 11, 20241.32001.45001.28001.42001.4200585,800
Jul 10, 20241.32001.33001.29001.30001.3000115,700
Jul 09, 20241.28001.33001.26001.32001.3200198,400
Jul 08, 20241.32001.36001.28001.28001.2800239,700
Jul 05, 20241.30001.31001.26001.31001.3100191,500
Jul 03, 20241.30001.31001.26001.30001.3000207,000
Jul 02, 20241.25001.28001.22001.22001.2200315,600
Jul 01, 20241.31001.32001.25001.25001.2500208,700
Jun 28, 20241.39001.39001.27001.31001.3100304,700
Jun 27, 20241.28001.38001.28001.37001.3700746,500
Jun 26, 20241.32001.32001.26001.27001.2700365,000
Jun 25, 20241.37001.42501.33001.34001.3400196,000
Jun 24, 20241.28001.36001.27001.34001.3400354,800
Jun 21, 20241.32001.34501.26001.31001.3100432,400
Jun 20, 20241.30001.34001.30001.31001.3100301,500
Jun 18, 20241.31001.34001.31001.31001.3100217,300
Jun 17, 20241.32001.35001.31001.33001.3300116,000
Jun 14, 20241.35001.38901.31001.31001.3100220,000
Jun 13, 20241.39001.42001.37001.40001.4000133,200
Jun 12, 20241.43001.47001.35001.42001.4200233,200
Jun 11, 20241.37001.41001.34001.37001.3700280,200
Jun 10, 20241.41001.44001.37001.38001.3800427,900
Jun 07, 20241.41001.45001.41001.41001.4100121,400
Jun 06, 20241.46001.47001.42001.42001.4200268,500
Jun 05, 20241.52001.52001.43001.47001.4700214,600
Jun 04, 20241.50001.52001.46001.46001.4600194,700
Jun 03, 20241.53001.57001.50001.56001.5600191,800
May 31, 20241.51001.54601.50001.53001.530097,100
May 30, 20241.53001.59001.51001.53001.5300191,100
May 29, 20241.50001.57001.45001.55001.5500311,000
May 28, 20241.50001.58001.47001.53001.5300330,000
May 24, 20241.50001.51001.47001.51001.510068,100
May 23, 20241.47001.51001.45001.48001.4800176,900
May 22, 20241.45001.57001.42101.52001.5200413,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...