Webuild Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	2.49	2.57	2.48	2.54	2.54	4.35%	3,115,638
May 22, 2026	2.45	2.45	2.42	2.44	2.44	0.74%	2,739,054
May 21, 2026	2.48	2.49	2.41	2.42	2.42	-2.18%	3,046,896
May 20, 2026	2.44	2.49	2.42	2.47	2.47	1.31%	2,434,162
May 19, 2026	2.52	2.57	2.43	2.44	2.44	-2.79%	3,322,629
May 18, 2026	2.50	2.55	2.46	2.51	2.51	0.04%	2,725,609
May 15, 2026	2.70	2.70	2.56	2.59	2.51	-4.64%	4,634,084
May 14, 2026	2.71	2.75	2.69	2.72	2.63	0.97%	1,533,732
May 13, 2026	2.69	2.73	2.67	2.69	2.61	0.30%	2,145,490
May 12, 2026	2.69	2.74	2.66	2.68	2.60	-0.96%	1,917,948
May 11, 2026	2.71	2.73	2.66	2.71	2.62	0.07%	2,697,373
May 8, 2026	2.75	2.78	2.71	2.71	2.62	-1.60%	2,514,158
May 7, 2026	2.79	2.82	2.75	2.75	2.66	0.66%	4,371,269
May 6, 2026	2.63	2.78	2.63	2.73	2.65	6.14%	9,412,358
May 5, 2026	2.54	2.59	2.54	2.57	2.49	1.42%	3,321,445
May 4, 2026	2.57	2.57	2.48	2.54	2.46	0.55%	3,279,650
Apr 30, 2026	2.48	2.52	2.47	2.52	2.45	0.08%	2,322,283
Apr 29, 2026	2.52	2.54	2.49	2.52	2.44	0.40%	1,859,053
Apr 28, 2026	2.51	2.53	2.46	2.51	2.43	0.16%	2,591,670
Apr 27, 2026	2.49	2.53	2.48	2.51	2.43	1.79%	2,205,347
Apr 24, 2026	2.51	2.52	2.46	2.46	2.39	-2.53%	5,270,814
Apr 23, 2026	2.54	2.56	2.51	2.53	2.45	-0.71%	2,163,104
Apr 22, 2026	2.59	2.61	2.53	2.55	2.47	-1.93%	2,792,545
Apr 21, 2026	2.63	2.63	2.57	2.60	2.51	-0.08%	2,898,607
Apr 20, 2026	2.64	2.66	2.58	2.60	2.52	-3.64%	4,498,914
Apr 17, 2026	2.62	2.75	2.60	2.70	2.61	2.82%	5,468,341
Apr 16, 2026	2.62	2.66	2.59	2.62	2.54	1.24%	3,964,223
Apr 15, 2026	2.60	2.61	2.57	2.59	2.51	0.31%	2,021,150
Apr 14, 2026	2.56	2.61	2.54	2.58	2.50	2.46%	4,282,643