Webuild Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	2.29	2.31	2.28	2.28	-	1.60%	328,961
Jul 31, 2026	2.23	2.30	2.21	2.25	2.25	2.09%	7,699,930
Jul 30, 2026	2.21	2.30	2.16	2.20	2.20	2.71%	10,500,273
Jul 29, 2026	2.16	2.18	2.13	2.14	2.14	-0.46%	3,140,978
Jul 28, 2026	2.15	2.21	2.12	2.15	2.15	1.51%	6,324,518
Jul 27, 2026	2.16	2.17	2.11	2.12	2.12	-0.47%	3,039,429
Jul 24, 2026	2.10	2.14	2.10	2.13	2.13	1.14%	2,569,270
Jul 23, 2026	2.16	2.17	2.10	2.11	2.11	-2.95%	3,462,123
Jul 22, 2026	2.18	2.20	2.17	2.17	2.17	-0.18%	2,282,715
Jul 21, 2026	2.16	2.18	2.15	2.17	2.17	0.56%	1,676,115
Jul 20, 2026	2.16	2.19	2.15	2.16	2.16	0.46%	2,384,066
Jul 17, 2026	2.14	2.16	2.13	2.15	2.15	-0.46%	2,728,297
Jul 16, 2026	2.17	2.17	2.14	2.16	2.16	-	2,731,254
Jul 15, 2026	2.16	2.18	2.14	2.16	2.16	0.19%	3,015,015
Jul 14, 2026	2.14	2.16	2.12	2.16	2.16	0.47%	2,731,743
Jul 13, 2026	2.15	2.17	2.12	2.15	2.15	-0.46%	3,052,761
Jul 10, 2026	2.16	2.18	2.14	2.16	2.16	-	2,487,031
Jul 9, 2026	2.19	2.21	2.15	2.16	2.16	-0.83%	3,038,385
Jul 8, 2026	2.20	2.21	2.13	2.18	2.18	-1.98%	6,573,719
Jul 7, 2026	2.32	2.32	2.20	2.22	2.22	-3.65%	8,582,889
Jul 6, 2026	2.28	2.34	2.27	2.30	2.30	1.23%	3,104,318
Jul 3, 2026	2.29	2.30	2.27	2.28	2.28	0.53%	2,269,771
Jul 2, 2026	2.22	2.27	2.21	2.26	2.26	1.98%	4,232,159
Jul 1, 2026	2.27	2.28	2.22	2.22	2.22	-2.55%	4,792,499
Jun 30, 2026	2.26	2.29	2.25	2.28	2.28	1.42%	2,571,201
Jun 29, 2026	2.29	2.31	2.24	2.25	2.25	-1.92%	3,089,369
Jun 26, 2026	2.36	2.37	2.27	2.29	2.29	-3.78%	5,691,409
Jun 25, 2026	2.41	2.41	2.37	2.38	2.38	-0.92%	2,457,785
Jun 24, 2026	2.41	2.42	2.36	2.40	2.40	-0.50%	2,665,798
Jun 23, 2026	2.40	2.44	2.38	2.41	2.41	-0.41%	2,165,340
Jun 22, 2026	2.44	2.44	2.40	2.42	2.42	-0.33%	2,711,647
Jun 19, 2026	2.42	2.50	2.41	2.43	2.43	-0.25%	3,567,832
Jun 18, 2026	2.49	2.49	2.43	2.44	2.44	-1.93%	3,893,423
Jun 17, 2026	2.51	2.52	2.46	2.49	2.49	-0.40%	3,504,778
Jun 16, 2026	2.57	2.58	2.47	2.50	2.50	-2.19%	5,004,293
Jun 15, 2026	2.56	2.62	2.55	2.55	2.55	4.25%	6,572,346
Jun 12, 2026	2.43	2.52	2.41	2.45	2.45	3.73%	6,691,743
Jun 11, 2026	2.39	2.41	2.34	2.36	2.36	-0.84%	2,465,806
Jun 10, 2026	2.34	2.40	2.31	2.38	2.38	1.54%	4,493,241
Jun 9, 2026	2.39	2.43	2.34	2.34	2.34	-2.17%	3,888,864
Jun 8, 2026	2.39	2.41	2.35	2.40	2.40	-1.32%	3,508,133
Jun 5, 2026	2.43	2.48	2.42	2.43	2.43	-0.16%	2,672,934
Jun 4, 2026	2.47	2.51	2.40	2.43	2.43	-0.98%	4,592,705
Jun 3, 2026	2.41	2.46	2.39	2.46	2.46	3.63%	4,337,523
Jun 2, 2026	2.41	2.44	2.35	2.37	2.37	-1.00%	3,499,104
Jun 1, 2026	2.45	2.48	2.38	2.39	2.39	-3.16%	4,308,615
May 29, 2026	2.46	2.50	2.44	2.47	2.47	1.56%	3,795,752
May 28, 2026	2.45	2.47	2.39	2.43	2.43	-1.62%	4,534,737
May 27, 2026	2.46	2.55	2.44	2.47	2.47	-0.08%	3,436,093
May 26, 2026	2.52	2.55	2.37	2.48	2.48	-2.60%	8,198,507