Webuild Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	11.50	11.75	11.50	11.75	11.75	1.73%	293
Nov 24, 2025	11.65	11.65	11.55	11.55	11.55	0.43%	117
Nov 21, 2025	11.40	11.85	11.40	11.50	11.50	-2.54%	2,595
Nov 20, 2025	11.50	11.85	11.50	11.80	11.80	0.43%	1,660
Nov 19, 2025	11.60	11.75	11.50	11.75	11.75	-0.84%	1,564
Nov 18, 2025	12.20	12.20	11.60	11.85	11.85	0.85%	2,141
Nov 17, 2025	11.85	12.30	11.75	11.75	11.75	1.29%	5,196
Nov 14, 2025	11.80	11.95	11.45	11.60	11.60	-2.11%	2,190
Nov 13, 2025	11.50	12.20	11.40	11.85	11.85	3.49%	10,612
Nov 12, 2025	11.80	11.95	11.45	11.45	11.45	-3.78%	1,334
Nov 11, 2025	12.15	12.15	11.45	11.90	11.90	-2.46%	3,633
Nov 10, 2025	11.85	12.20	11.25	12.20	12.20	5.63%	6,230
Nov 7, 2025	11.60	11.60	11.55	11.55	11.55	-2.12%	1,500
Nov 6, 2025	11.80	11.80	11.80	11.80	11.80	-	-
Nov 5, 2025	11.85	11.85	11.70	11.80	11.80	2.16%	3,189
Nov 4, 2025	11.80	11.85	11.55	11.55	11.55	-1.28%	1,034
Nov 3, 2025	11.90	11.90	11.70	11.70	11.70	-	3,160
Oct 31, 2025	12.00	12.00	11.65	11.70	11.70	-2.90%	4,538
Oct 30, 2025	11.80	12.10	11.70	12.05	12.05	-	3,596
Oct 29, 2025	12.00	12.05	12.00	12.05	12.05	1.26%	90
Oct 28, 2025	12.00	12.10	11.90	11.90	11.90	-0.83%	1,650
Oct 27, 2025	12.15	12.40	11.85	12.00	12.00	-0.83%	7,058
Oct 24, 2025	11.90	12.15	11.70	12.10	12.10	1.26%	3,817
Oct 23, 2025	11.90	11.95	11.90	11.95	11.95	2.14%	102
Oct 22, 2025	11.90	11.90	11.70	11.70	11.70	-4.10%	3,304
Oct 21, 2025	12.00	12.20	11.80	12.20	12.20	3.39%	168
Oct 20, 2025	11.80	12.10	11.80	11.80	11.80	-	1,738
Oct 17, 2025	12.20	12.20	11.75	11.80	11.80	-3.28%	1,615
Oct 16, 2025	12.20	12.20	11.75	12.20	12.20	2.09%	599
Oct 15, 2025	12.05	12.20	11.80	11.95	11.95	-2.05%	1,061
Oct 14, 2025	12.00	12.60	11.70	12.20	12.20	1.67%	3,337
Oct 13, 2025	11.75	12.60	11.75	12.00	12.00	3.45%	11,319
Oct 10, 2025	11.50	11.85	11.25	11.60	11.60	0.87%	4,506
Oct 9, 2025	11.70	11.70	11.50	11.50	11.50	-1.71%	402
Oct 8, 2025	11.70	11.70	11.70	11.70	11.70	-0.43%	113
Oct 7, 2025	11.50	11.85	11.50	11.75	11.75	2.17%	759
Oct 6, 2025	11.55	11.60	11.25	11.50	11.50	-	2,839
Oct 3, 2025	11.10	11.50	11.10	11.50	11.50	1.77%	3,531
Oct 2, 2025	11.45	11.60	11.15	11.30	11.30	-1.31%	2,867
Oct 1, 2025	11.45	11.45	11.40	11.45	11.45	0.44%	231
Sep 30, 2025	11.35	11.60	11.25	11.40	11.40	-1.30%	1,031
Sep 29, 2025	11.60	11.65	11.30	11.55	11.55	0.43%	1,519