Canada Markets open in 2 hrs 57 mins

Wallbox N.V. (WBX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.44+0.05 (+0.53%)
At close: 04:00PM EDT
9.38 -0.06 (-0.64%)
After hours: 07:42PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022------
Aug 11, 20229.619.789.279.449.44278,400
Aug 10, 20229.169.549.109.399.39357,100
Aug 09, 20229.399.398.258.438.43443,900
Aug 08, 202210.0010.219.589.589.58329,000
Aug 05, 20229.8110.009.559.789.78208,700
Aug 04, 20229.309.819.209.709.70262,900
Aug 03, 20228.909.388.839.349.34169,700
Aug 02, 20229.109.238.598.918.91214,200
Aug 01, 20229.259.338.919.039.03127,700
Jul 29, 20229.479.479.259.279.27178,600
Jul 28, 20229.099.328.909.299.29146,600
Jul 27, 20228.688.958.428.948.94134,600
Jul 26, 20228.938.988.488.538.5388,900
Jul 25, 20228.678.938.568.878.8781,200
Jul 22, 20228.908.978.538.568.56107,600
Jul 21, 20229.009.208.718.918.91106,800
Jul 20, 20229.129.348.889.109.10168,700
Jul 19, 20228.709.088.709.039.03159,600
Jul 18, 20228.598.908.548.768.76151,600
Jul 15, 20228.238.408.028.408.40167,300
Jul 14, 20228.238.308.018.228.22160,100
Jul 13, 20228.368.488.208.258.25197,800
Jul 12, 20228.668.798.358.378.37107,500
Jul 11, 20229.109.368.598.618.61114,000
Jul 08, 20229.259.688.999.289.28102,500
Jul 07, 20229.089.598.969.259.25182,000
Jul 06, 20229.059.298.909.219.21184,400
Jul 05, 20228.769.068.569.069.06207,200
Jul 01, 20228.909.288.359.049.04315,700
Jun 30, 20228.979.148.708.888.88243,300
Jun 29, 202210.3210.328.958.988.98753,300
Jun 28, 202210.9911.2510.3410.4510.45257,700
Jun 27, 202210.3411.1910.2910.8110.81275,200
Jun 24, 202210.5810.8410.2710.4410.44347,800
Jun 23, 20229.0710.418.9810.3310.33743,100
Jun 22, 20228.6010.048.538.978.97766,400
Jun 21, 20228.448.968.358.698.69433,900
Jun 17, 20228.188.478.108.448.44320,000
Jun 16, 20228.848.848.088.258.25176,400
Jun 15, 20228.979.248.799.029.02198,700
Jun 14, 20229.259.268.869.009.00306,800
Jun 13, 20229.489.488.869.409.40318,100
Jun 10, 20229.749.949.489.579.57170,500
Jun 09, 20229.7910.379.699.989.98170,100
Jun 08, 20229.519.949.459.749.7482,400
Jun 07, 20229.529.759.379.559.55193,000
Jun 06, 20229.739.859.519.699.69208,500
Jun 03, 202210.2610.269.549.779.77158,900
Jun 02, 20229.6010.089.6010.0610.06126,200
Jun 01, 20229.909.979.499.589.58214,900
May 31, 202210.5910.649.809.809.80310,300
May 27, 20229.9710.689.9710.5810.58382,300
May 26, 20229.8410.279.8410.1710.17242,100
May 25, 20229.9510.009.769.929.92136,400
May 24, 20229.909.999.739.859.8590,200
May 23, 20229.5510.009.359.979.97198,500
May 20, 202210.0010.139.109.629.62493,000
May 19, 202210.1010.3510.0110.0510.05468,400
May 18, 202210.7710.8610.1510.2310.23351,300
May 17, 202211.0411.1810.8010.9210.92193,800
May 16, 202210.8411.0710.6710.7710.77197,500
May 13, 202211.0511.3810.5510.8310.83241,200
May 12, 202211.3511.7210.8811.0011.00300,900
May 11, 202211.5611.8910.6310.7110.71693,300
May 10, 202211.9511.9911.4811.5611.56421,500
May 09, 202212.1112.3111.4111.6811.68219,700
May 06, 202212.3812.5012.1112.3512.35123,100
May 05, 202211.9812.7011.6512.4412.44241,600
May 04, 202211.8112.0711.5012.0712.0793,700
May 03, 202211.7812.0311.7211.7411.74158,700
May 02, 202211.8912.0511.6712.0012.00202,500
Apr 29, 202211.9112.1511.8511.8811.88121,200
Apr 28, 202212.0612.1811.7311.9111.91169,500
Apr 27, 202212.1512.1711.8911.9511.95110,300
Apr 26, 202212.0412.1911.8012.1512.15215,000
Apr 25, 202211.5912.2511.4512.2512.25311,600
Apr 22, 202211.5011.9011.5011.8211.82210,400
Apr 21, 202211.7211.7911.3911.6911.69137,100
Apr 20, 202211.8611.9011.2911.6111.61215,700
Apr 19, 202211.3611.7211.2911.6511.65131,900
Apr 18, 202211.2611.5211.2011.4411.44106,400
Apr 14, 202211.4511.5411.1811.4511.45179,100
Apr 13, 202211.7111.7111.4211.5511.55189,500
Apr 12, 202211.7611.9011.5711.6911.69192,500
Apr 11, 202212.0912.0911.7811.8311.83172,700
Apr 08, 202212.2212.3511.8911.9411.94324,200
Apr 07, 202212.3312.3812.0912.2212.22175,600
Apr 06, 202212.0912.4411.7212.3212.32255,000
Apr 05, 202212.3712.4311.9812.2712.27190,400
Apr 04, 202212.3012.5612.2612.4212.42203,800
Apr 01, 202212.7912.8912.2512.3212.32238,900
Mar 31, 202212.5012.8712.2712.7512.75225,600
Mar 30, 202212.1612.5912.1512.1812.18329,100
Mar 29, 202212.8012.8012.0312.4712.47582,700
Mar 28, 202213.3313.3412.1212.3112.31452,100
Mar 25, 202213.5213.6113.3113.4313.43160,100
Mar 24, 202213.4613.7713.2013.5013.50182,700
Mar 23, 202213.6913.8513.3113.4413.44280,500
Mar 22, 202213.9214.0013.0413.7313.73325,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...