Warehouses De Pauw SA (EBR:WDP)
Belgium · Delayed Price · Currency is EUR 22.14
-0.14 (-0.63%)
At close: Mar 27, 2026
Warehouses De Pauw Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.26 | 22.26 | 21.82 | 22.14 | 22.14 | -0.63% | 400,900 |
| Mar 26, 2026 | 22.24 | 22.28 | 22.00 | 22.28 | 22.28 | -0.71% | 410,658 |
| Mar 25, 2026 | 22.66 | 22.78 | 22.30 | 22.44 | 22.44 | 0.54% | 473,789 |
| Mar 24, 2026 | 22.30 | 22.60 | 22.16 | 22.32 | 22.32 | - | 370,894 |
| Mar 23, 2026 | 21.86 | 22.74 | 21.44 | 22.32 | 22.32 | -0.36% | 756,588 |
| Mar 20, 2026 | 23.18 | 23.36 | 22.40 | 22.40 | 22.40 | -2.69% | 826,581 |
| Mar 19, 2026 | 23.44 | 23.44 | 23.02 | 23.02 | 23.02 | -2.54% | 519,235 |
| Mar 18, 2026 | 23.88 | 23.98 | 23.44 | 23.62 | 23.62 | -0.84% | 334,647 |
| Mar 17, 2026 | 23.60 | 24.04 | 23.60 | 23.82 | 23.82 | 0.76% | 290,944 |
| Mar 16, 2026 | 23.16 | 23.90 | 23.12 | 23.64 | 23.64 | 2.78% | 289,057 |
| Mar 13, 2026 | 23.20 | 23.50 | 23.00 | 23.00 | 23.00 | -1.03% | 397,829 |
| Mar 12, 2026 | 23.30 | 23.44 | 23.06 | 23.24 | 23.24 | -0.85% | 394,879 |
| Mar 11, 2026 | 23.58 | 23.64 | 23.26 | 23.44 | 23.44 | -1.35% | 340,673 |
| Mar 10, 2026 | 23.60 | 23.92 | 23.60 | 23.76 | 23.76 | 2.06% | 358,959 |
| Mar 9, 2026 | 23.50 | 23.50 | 22.94 | 23.28 | 23.28 | -3.24% | 462,099 |
| Mar 6, 2026 | 24.52 | 24.72 | 23.92 | 24.06 | 24.06 | -1.88% | 406,876 |
| Mar 5, 2026 | 24.72 | 25.02 | 24.44 | 24.52 | 24.52 | -1.05% | 505,635 |
| Mar 4, 2026 | 24.66 | 25.12 | 24.58 | 24.78 | 24.78 | - | 506,557 |
| Mar 3, 2026 | 25.24 | 25.26 | 24.60 | 24.78 | 24.78 | -2.82% | 400,136 |
| Mar 2, 2026 | 25.50 | 25.70 | 25.22 | 25.50 | 25.50 | -2.07% | 368,208 |
| Feb 27, 2026 | 25.78 | 26.18 | 25.72 | 26.04 | 26.04 | 1.24% | 629,742 |
| Feb 26, 2026 | 25.60 | 25.94 | 25.52 | 25.72 | 25.72 | 0.47% | 284,446 |
| Feb 25, 2026 | 25.78 | 25.80 | 25.50 | 25.60 | 25.60 | -0.23% | 320,954 |
| Feb 24, 2026 | 25.68 | 25.96 | 25.56 | 25.66 | 25.66 | -0.08% | 367,198 |
| Feb 23, 2026 | 25.66 | 25.78 | 25.44 | 25.68 | 25.68 | 0.16% | 294,230 |
| Feb 20, 2026 | 25.48 | 25.68 | 25.32 | 25.64 | 25.64 | 1.18% | 356,748 |
| Feb 19, 2026 | 25.30 | 25.44 | 25.08 | 25.34 | 25.34 | 0.16% | 371,174 |
| Feb 18, 2026 | 25.60 | 25.86 | 25.22 | 25.30 | 25.30 | -1.09% | 641,407 |
| Feb 17, 2026 | 25.00 | 25.58 | 24.98 | 25.58 | 25.58 | 2.40% | 403,510 |
| Feb 16, 2026 | 25.20 | 25.22 | 24.94 | 24.98 | 24.98 | -0.48% | 322,115 |
| Feb 13, 2026 | 25.06 | 25.26 | 24.86 | 25.10 | 25.10 | -0.55% | 383,209 |
| Feb 12, 2026 | 25.26 | 25.44 | 24.74 | 25.24 | 25.24 | 0.16% | 458,540 |
| Feb 11, 2026 | 24.94 | 25.30 | 24.72 | 25.20 | 25.20 | 0.96% | 391,090 |
| Feb 10, 2026 | 24.60 | 25.04 | 24.60 | 24.96 | 24.96 | 1.46% | 407,521 |
| Feb 9, 2026 | 24.62 | 24.68 | 24.12 | 24.60 | 24.60 | 0.08% | 388,695 |
| Feb 6, 2026 | 24.32 | 24.82 | 24.32 | 24.58 | 24.58 | 1.07% | 412,582 |
| Feb 5, 2026 | 24.36 | 24.36 | 23.94 | 24.32 | 24.32 | 0.08% | 251,262 |
| Feb 4, 2026 | 24.08 | 24.60 | 23.98 | 24.30 | 24.30 | 1.00% | 400,925 |
| Feb 3, 2026 | 24.30 | 24.36 | 23.98 | 24.06 | 24.06 | -0.41% | 323,678 |
| Feb 2, 2026 | 23.90 | 24.38 | 23.82 | 24.16 | 24.16 | 1.09% | 430,760 |
| Jan 30, 2026 | 23.28 | 24.24 | 23.16 | 23.90 | 23.90 | 3.37% | 692,338 |
| Jan 29, 2026 | 23.24 | 23.34 | 23.06 | 23.12 | 23.12 | -0.77% | 347,076 |
| Jan 28, 2026 | 23.00 | 23.42 | 22.96 | 23.30 | 23.30 | 1.39% | 406,909 |
| Jan 27, 2026 | 22.88 | 22.98 | 22.72 | 22.98 | 22.98 | 0.79% | 279,815 |
| Jan 26, 2026 | 22.90 | 22.96 | 22.62 | 22.80 | 22.80 | - | 194,437 |
| Jan 23, 2026 | 22.64 | 22.80 | 22.50 | 22.80 | 22.80 | 0.44% | 302,771 |
| Jan 22, 2026 | 22.50 | 22.82 | 22.42 | 22.70 | 22.70 | 2.53% | 397,978 |
| Jan 21, 2026 | 22.50 | 22.50 | 22.06 | 22.14 | 22.14 | -1.51% | 394,191 |
| Jan 20, 2026 | 23.16 | 23.16 | 22.40 | 22.48 | 22.48 | -3.02% | 388,209 |
| Jan 19, 2026 | 23.64 | 23.64 | 23.16 | 23.18 | 23.18 | -2.36% | 365,367 |