Webuild Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	2.62	2.63	2.46	2.52	2.44	-5.05%	7,099,311
Apr 10, 2026	2.60	2.71	2.56	2.65	2.57	3.51%	7,335,939
Apr 9, 2026	2.61	2.62	2.53	2.56	2.48	-0.23%	3,086,128
Apr 8, 2026	2.55	2.60	2.50	2.57	2.49	7.98%	5,997,205
Apr 7, 2026	2.38	2.44	2.37	2.38	2.31	-0.17%	3,034,964
Apr 2, 2026	2.34	2.40	2.32	2.38	2.31	0.34%	2,296,336
Apr 1, 2026	2.34	2.41	2.33	2.38	2.30	5.04%	4,436,011
Mar 31, 2026	2.26	2.30	2.25	2.26	2.19	0.53%	3,024,942
Mar 30, 2026	2.25	2.29	2.22	2.25	2.18	-0.79%	2,404,899
Mar 27, 2026	2.32	2.34	2.26	2.27	2.20	-1.73%	2,708,204
Mar 26, 2026	2.34	2.34	2.26	2.31	2.24	-1.70%	3,243,052
Mar 25, 2026	2.35	2.39	2.29	2.35	2.27	2.00%	5,305,501
Mar 24, 2026	2.32	2.34	2.28	2.30	2.23	-0.26%	3,561,618
Mar 23, 2026	2.17	2.34	2.15	2.31	2.24	3.22%	7,123,539
Mar 20, 2026	2.34	2.36	2.21	2.24	2.17	-3.62%	12,115,370