Webuild Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	10.15	10.15	10.10	10.10	10.10	-	19
Feb 9, 2026	10.00	10.30	9.84	10.10	10.10	1.00%	724
Feb 6, 2026	9.86	10.20	9.86	10.00	10.00	-0.50%	1,824
Feb 5, 2026	9.90	10.05	9.84	10.05	10.05	0.70%	6,121
Feb 4, 2026	10.25	10.30	9.82	9.98	9.98	-4.04%	11,024
Feb 3, 2026	10.85	10.85	10.30	10.40	10.40	-2.80%	8,405
Feb 2, 2026	10.80	10.80	10.45	10.70	10.70	-	408
Jan 30, 2026	10.80	10.80	10.30	10.70	10.70	1.90%	3,953
Jan 29, 2026	10.55	10.60	10.40	10.50	10.50	-2.78%	2,683
Jan 28, 2026	10.80	10.80	10.60	10.80	10.80	-	273
Jan 27, 2026	10.80	10.80	10.80	10.80	10.80	0.47%	10
Jan 26, 2026	10.70	10.85	10.55	10.75	10.75	1.42%	2,054
Jan 23, 2026	10.95	10.95	10.60	10.60	10.60	-1.40%	1,050
Jan 22, 2026	10.90	11.05	10.65	10.75	10.75	-1.38%	2,802
Jan 21, 2026	10.90	10.90	10.90	10.90	10.90	-0.91%	400
Jan 20, 2026	10.85	11.00	10.75	11.00	11.00	0.92%	698
Jan 19, 2026	11.15	11.15	10.85	10.90	10.90	-0.46%	700
Jan 16, 2026	11.20	11.20	10.95	10.95	10.95	-2.23%	170
Jan 15, 2026	10.95	11.20	10.95	11.20	11.20	-0.44%	106
Jan 14, 2026	10.95	11.30	10.95	11.25	11.25	-0.44%	1,263
Jan 13, 2026	11.20	11.30	11.20	11.30	11.30	0.44%	352
Jan 12, 2026	10.90	11.25	10.90	11.25	11.25	-0.88%	1,439
Jan 9, 2026	11.15	11.35	10.85	11.35	11.35	1.79%	677
Jan 8, 2026	11.15	11.15	11.15	11.15	11.15	0.45%	10
Jan 7, 2026	11.00	11.25	10.70	11.10	11.10	0.91%	1,048
Jan 6, 2026	11.35	11.35	10.70	11.00	11.00	0.46%	2,975
Jan 5, 2026	10.90	11.15	10.65	10.95	10.95	-0.45%	2,730
Jan 2, 2026	11.10	11.10	11.00	11.00	11.00	-1.35%	167
Dec 30, 2025	10.80	11.15	10.75	11.15	11.15	1.36%	1,813
Dec 29, 2025	11.10	11.10	10.70	11.00	11.00	-0.45%	2,573
Dec 23, 2025	11.25	11.30	11.05	11.05	11.05	-0.45%	595
Dec 22, 2025	11.10	11.10	11.10	11.10	11.10	-2.63%	1,775
Dec 19, 2025	11.10	11.40	11.10	11.40	11.40	-	272
Dec 18, 2025	11.25	11.45	11.25	11.40	11.40	2.70%	773
Dec 17, 2025	11.45	11.45	10.95	11.10	11.10	-2.63%	1,594
Dec 16, 2025	11.40	11.40	11.40	11.40	11.40	-	200
Dec 15, 2025	11.40	11.40	11.40	11.40	11.40	-	500
Dec 12, 2025	11.50	11.50	11.25	11.40	11.40	-0.44%	781
Dec 11, 2025	11.40	11.45	11.40	11.45	11.45	1.78%	2,638
Dec 10, 2025	11.25	11.25	11.00	11.25	11.25	-0.44%	7,897
Dec 9, 2025	11.30	11.30	11.30	11.30	11.30	-	10
Dec 8, 2025	11.25	11.30	11.15	11.30	11.30	1.35%	149
Dec 5, 2025	11.30	11.35	11.15	11.15	11.15	-1.33%	989
Dec 4, 2025	11.40	11.55	11.20	11.30	11.30	-0.88%	3,696
Dec 3, 2025	11.35	11.55	11.25	11.40	11.40	-0.87%	2,300
Dec 2, 2025	11.40	11.90	11.40	11.50	11.50	0.88%	6,314
Dec 1, 2025	11.40	11.45	11.40	11.40	11.40	0.44%	793
Nov 28, 2025	11.40	11.40	11.00	11.35	11.35	-2.58%	8,355
Nov 27, 2025	11.65	11.65	11.35	11.65	11.65	-0.43%	2,548
Nov 26, 2025	11.60	11.70	11.50	11.70	11.70	-0.43%	1,050