Webuild Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.10	2.11	2.01	2.01	2.01	-3.36%	6,804,157
Sep 10, 2026	2.01	2.10	2.01	2.08	2.08	3.58%	8,861,909
Sep 9, 2026	2.13	2.13	1.99	2.01	2.01	-7.96%	26,592,149
Sep 8, 2026	2.17	2.20	2.16	2.19	2.19	0.64%	1,817,523
Sep 7, 2026	2.17	2.19	2.16	2.17	2.17	0.09%	1,530,200
Sep 4, 2026	2.19	2.20	2.17	2.17	2.17	-0.64%	2,434,936
Sep 3, 2026	2.13	2.19	2.13	2.18	2.18	2.73%	2,668,745
Sep 2, 2026	2.16	2.18	2.13	2.13	2.13	-1.94%	3,050,340
Sep 1, 2026	2.22	2.22	2.17	2.17	2.17	-2.52%	2,981,308
Aug 31, 2026	2.23	2.24	2.22	2.22	2.22	-0.63%	2,806,975
Aug 28, 2026	2.23	2.25	2.23	2.24	2.24	0.45%	1,342,648
Aug 27, 2026	2.23	2.25	2.22	2.23	2.23	-0.27%	1,703,504
Aug 26, 2026	2.21	2.25	2.21	2.23	2.23	1.09%	2,547,605
Aug 25, 2026	2.24	2.25	2.19	2.21	2.21	-0.54%	2,492,608
Aug 24, 2026	2.22	2.24	2.21	2.22	2.22	-0.18%	2,006,467
Aug 21, 2026	2.23	2.24	2.21	2.23	2.23	0.27%	1,466,652
Aug 20, 2026	2.23	2.24	2.21	2.22	2.22	0.09%	1,423,763
Aug 19, 2026	2.21	2.23	2.20	2.22	2.22	0.82%	1,259,489
Aug 18, 2026	2.25	2.25	2.20	2.20	2.20	-2.05%	2,391,159
Aug 17, 2026	2.27	2.28	2.25	2.25	2.25	-1.32%	2,555,411
Aug 14, 2026	2.30	2.30	2.27	2.28	2.28	-0.35%	1,752,345
Aug 13, 2026	2.31	2.33	2.28	2.28	2.28	-0.78%	2,327,553
Aug 12, 2026	2.33	2.35	2.30	2.30	2.30	0.26%	2,203,289
Aug 11, 2026	2.26	2.33	2.26	2.30	2.30	0.97%	2,855,033
Aug 10, 2026	2.32	2.33	2.27	2.27	2.27	-1.47%	2,676,101
Aug 7, 2026	2.34	2.34	2.30	2.31	2.31	-1.11%	2,083,586
Aug 6, 2026	2.32	2.35	2.29	2.33	2.33	1.13%	3,445,814
Aug 5, 2026	2.33	2.36	2.30	2.31	2.31	-0.17%	5,659,249
Aug 4, 2026	2.30	2.33	2.28	2.31	2.31	2.12%	4,052,587
Aug 3, 2026	2.29	2.32	2.23	2.26	2.26	0.80%	6,485,049
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