Wirtualna Polska Holding S.A. (WPL.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Add to watchlist
At close: 05:00PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 110.20 | 112.00 | 109.20 | 111.00 | 111.00 | 2,828 |
| Jun 13, 2024 | 110.80 | 113.00 | 110.00 | 110.00 | 110.00 | 5,901 |
| Jun 12, 2024 | 111.80 | 112.00 | 110.60 | 110.60 | 110.60 | 3,002 |
| Jun 11, 2024 | 112.00 | 113.00 | 111.00 | 111.40 | 111.40 | 3,346 |
| Jun 10, 2024 | 112.00 | 112.00 | 110.60 | 110.80 | 110.80 | 5,328 |
| Jun 07, 2024 | 111.80 | 112.00 | 111.00 | 112.00 | 112.00 | 1,632 |
| Jun 06, 2024 | 113.00 | 113.80 | 111.40 | 111.60 | 111.60 | 11,250 |
| Jun 05, 2024 | 114.20 | 115.20 | 112.80 | 112.80 | 112.80 | 3,770 |
| Jun 04, 2024 | 118.00 | 118.00 | 114.00 | 114.20 | 114.20 | 822 |
| Jun 03, 2024 | 111.80 | 118.20 | 111.80 | 117.00 | 117.00 | 5,070 |
| May 31, 2024 | 111.60 | 112.60 | 110.40 | 111.80 | 111.80 | 17,984 |
| May 29, 2024 | 114.20 | 114.20 | 111.20 | 111.40 | 111.40 | 5,941 |
| May 28, 2024 | 115.00 | 117.00 | 112.00 | 113.60 | 113.60 | 16,233 |
| May 27, 2024 | 118.00 | 118.00 | 114.80 | 115.00 | 115.00 | 40,086 |
| May 24, 2024 | 119.20 | 120.40 | 117.20 | 117.20 | 117.20 | 10,232 |
| May 23, 2024 | 121.00 | 121.00 | 118.40 | 120.00 | 120.00 | 3,097 |
| May 22, 2024 | 124.40 | 127.00 | 120.00 | 121.40 | 121.40 | 6,222 |
| May 21, 2024 | 126.00 | 129.80 | 124.00 | 124.40 | 124.40 | 80,995 |
| May 20, 2024 | 128.40 | 128.40 | 124.40 | 126.00 | 126.00 | 19,956 |
| May 17, 2024 | 127.80 | 128.80 | 124.60 | 127.80 | 127.80 | 2,777 |
| May 16, 2024 | 123.00 | 127.40 | 123.00 | 127.40 | 127.40 | 12,397 |
| May 15, 2024 | 123.00 | 127.00 | 123.00 | 124.80 | 124.80 | 74,093 |
| May 14, 2024 | 121.40 | 125.00 | 120.00 | 123.00 | 123.00 | 3,278 |
| May 13, 2024 | 117.00 | 121.00 | 115.20 | 120.00 | 120.00 | 50,673 |
| May 10, 2024 | 115.20 | 117.40 | 115.20 | 116.00 | 116.00 | 1,642 |
| May 09, 2024 | 117.60 | 119.20 | 115.00 | 115.00 | 115.00 | 3,356 |
| May 08, 2024 | 117.20 | 117.60 | 115.60 | 117.20 | 117.20 | 1,961 |
| May 07, 2024 | 118.80 | 120.00 | 117.00 | 117.20 | 117.20 | 13,314 |
| May 06, 2024 | 122.00 | 122.00 | 118.40 | 118.60 | 118.60 | 468 |
| May 02, 2024 | 119.80 | 121.00 | 119.00 | 120.40 | 120.40 | 3,763 |
| Apr 30, 2024 | 121.00 | 121.80 | 118.00 | 119.80 | 119.80 | 51,814 |
| Apr 29, 2024 | 118.20 | 122.00 | 118.00 | 121.60 | 121.60 | 2,550 |
| Apr 26, 2024 | 120.00 | 120.00 | 117.00 | 118.20 | 118.20 | 486 |
| Apr 25, 2024 | 118.00 | 120.40 | 116.20 | 120.00 | 120.00 | 3,012 |
| Apr 24, 2024 | 121.00 | 121.00 | 116.20 | 116.20 | 116.20 | 608 |
| Apr 23, 2024 | 120.00 | 120.00 | 117.40 | 117.40 | 117.40 | 17,575 |
| Apr 22, 2024 | 118.80 | 121.40 | 116.00 | 120.00 | 120.00 | 994 |
| Apr 19, 2024 | 117.40 | 120.00 | 116.80 | 118.80 | 118.80 | 475 |
| Apr 18, 2024 | 113.80 | 116.20 | 113.80 | 115.00 | 115.00 | 6,757 |
| Apr 17, 2024 | 115.20 | 116.20 | 113.00 | 114.60 | 114.60 | 2,948 |
| Apr 16, 2024 | 116.80 | 123.00 | 115.00 | 115.20 | 115.20 | 4,034 |
| Apr 15, 2024 | 124.80 | 124.80 | 116.60 | 116.80 | 116.80 | 3,195 |
| Apr 12, 2024 | 121.40 | 124.00 | 120.40 | 120.40 | 120.40 | 1,696 |
| Apr 11, 2024 | 125.60 | 126.00 | 120.40 | 125.00 | 125.00 | 94,248 |
| Apr 10, 2024 | 125.60 | 126.00 | 124.00 | 126.00 | 126.00 | 2,489 |
| Apr 09, 2024 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 2,349 |
| Apr 08, 2024 | 121.40 | 127.00 | 121.40 | 124.40 | 124.40 | 4,579 |
| Apr 05, 2024 | 126.00 | 126.40 | 122.00 | 122.00 | 122.00 | 58,342 |
| Apr 04, 2024 | 122.80 | 126.60 | 121.00 | 126.60 | 126.60 | 3,020 |
| Apr 03, 2024 | 123.40 | 124.80 | 121.40 | 124.40 | 124.40 | 21,992 |
| Apr 02, 2024 | 124.80 | 124.80 | 120.80 | 124.40 | 124.40 | 49,511 |
| Mar 28, 2024 | 124.00 | 126.20 | 122.60 | 125.00 | 125.00 | 6,309 |
| Mar 27, 2024 | 120.80 | 124.00 | 119.40 | 123.80 | 123.80 | 9,611 |
| Mar 26, 2024 | 117.00 | 120.80 | 115.00 | 119.00 | 119.00 | 4,540 |
| Mar 25, 2024 | 114.80 | 117.00 | 114.00 | 116.00 | 116.00 | 2,157 |
| Mar 22, 2024 | 115.00 | 115.00 | 114.00 | 114.80 | 114.80 | 563 |
| Mar 21, 2024 | 110.20 | 115.00 | 110.20 | 115.00 | 115.00 | 15,681 |
| Mar 20, 2024 | 110.20 | 113.80 | 109.20 | 110.20 | 110.20 | 2,210 |
| Mar 19, 2024 | 112.00 | 112.20 | 108.60 | 112.20 | 112.20 | 1,776 |
| Mar 18, 2024 | 114.00 | 114.00 | 109.40 | 109.60 | 109.60 | 2,300 |
| Mar 15, 2024 | 112.00 | 113.60 | 110.00 | 113.00 | 113.00 | 6,842 |
| Mar 14, 2024 | 110.00 | 113.40 | 109.20 | 112.00 | 112.00 | 57,751 |
| Mar 13, 2024 | 111.00 | 111.00 | 108.20 | 110.00 | 110.00 | 2,905 |
| Mar 12, 2024 | 110.40 | 113.00 | 110.00 | 110.00 | 110.00 | 4,338 |
| Mar 11, 2024 | 114.40 | 115.00 | 110.00 | 110.80 | 110.80 | 11,704 |
| Mar 08, 2024 | 113.00 | 114.00 | 112.40 | 113.00 | 113.00 | 3,485 |
| Mar 07, 2024 | 114.40 | 114.40 | 112.20 | 112.20 | 112.20 | 15,853 |
| Mar 06, 2024 | 115.20 | 116.00 | 114.40 | 115.00 | 115.00 | 5,059 |
| Mar 05, 2024 | 115.20 | 119.00 | 115.20 | 115.20 | 115.20 | 3,528 |
| Mar 04, 2024 | 120.60 | 121.00 | 115.20 | 115.20 | 115.20 | 3,109 |
| Mar 01, 2024 | 119.00 | 120.60 | 118.40 | 120.60 | 120.60 | 3,032 |
| Feb 29, 2024 | 120.80 | 120.80 | 117.80 | 118.40 | 118.40 | 1,442 |
| Feb 28, 2024 | 118.20 | 120.80 | 117.40 | 120.80 | 120.80 | 1,550 |
| Feb 27, 2024 | 119.00 | 120.80 | 117.80 | 120.80 | 120.80 | 1,106 |
| Feb 26, 2024 | 116.60 | 119.00 | 115.80 | 119.00 | 119.00 | 996 |
| Feb 23, 2024 | 113.00 | 116.80 | 113.00 | 116.60 | 116.60 | 2,133 |
| Feb 22, 2024 | 115.40 | 115.60 | 113.00 | 115.60 | 115.60 | 2,246 |
| Feb 21, 2024 | 115.80 | 116.40 | 115.20 | 115.60 | 115.60 | 37,802 |
| Feb 20, 2024 | 118.80 | 118.80 | 114.60 | 115.80 | 115.80 | 3,470 |
| Feb 19, 2024 | 119.00 | 119.00 | 115.80 | 116.60 | 116.60 | 84,012 |
| Feb 16, 2024 | 119.00 | 121.00 | 116.80 | 117.00 | 117.00 | 1,183 |
| Feb 15, 2024 | 118.20 | 122.00 | 118.20 | 119.00 | 119.00 | 8,663 |
| Feb 14, 2024 | 118.40 | 121.40 | 115.00 | 119.20 | 119.20 | 13,313 |
| Feb 13, 2024 | 120.60 | 120.60 | 117.20 | 117.20 | 117.20 | 7,850 |
| Feb 12, 2024 | 118.20 | 120.00 | 117.80 | 120.00 | 120.00 | 9,046 |
| Feb 09, 2024 | 120.60 | 120.60 | 118.00 | 119.00 | 119.00 | 8,765 |
| Feb 08, 2024 | 121.00 | 121.00 | 117.00 | 120.60 | 120.60 | 13,196 |
| Feb 07, 2024 | 121.00 | 121.00 | 117.60 | 120.80 | 120.80 | 2,021 |
| Feb 06, 2024 | 118.00 | 121.80 | 114.20 | 121.80 | 121.80 | 9,227 |
| Feb 05, 2024 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 1,024 |
| Feb 02, 2024 | 119.00 | 120.80 | 117.60 | 120.00 | 120.00 | 6,550 |
| Feb 01, 2024 | 119.60 | 119.60 | 116.20 | 118.60 | 118.60 | 4,310 |
| Jan 31, 2024 | 115.20 | 119.80 | 115.20 | 118.60 | 118.60 | 7,358 |
| Jan 30, 2024 | 111.00 | 115.40 | 111.00 | 115.20 | 115.20 | 1,690 |
| Jan 29, 2024 | 115.00 | 115.00 | 111.20 | 111.20 | 111.20 | 3,176 |
| Jan 26, 2024 | 115.00 | 115.00 | 112.20 | 113.00 | 113.00 | 12,795 |
| Jan 25, 2024 | 110.60 | 114.00 | 110.60 | 113.00 | 113.00 | 18,683 |
| Jan 24, 2024 | 112.20 | 112.20 | 110.40 | 110.60 | 110.60 | 7,912 |
| Jan 23, 2024 | 112.80 | 112.80 | 111.40 | 111.40 | 111.40 | 1,005 |
| Jan 22, 2024 | 114.40 | 114.40 | 112.00 | 112.00 | 112.00 | 1,057 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.