Wendel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	78.00	78.30	76.15	77.15	77.15	-0.71%	61,955
Nov 6, 2025	80.10	80.15	77.70	77.70	77.70	-3.00%	45,732
Nov 5, 2025	79.95	80.85	79.70	80.10	80.10	-0.68%	35,848
Nov 4, 2025	81.25	81.25	79.70	80.65	80.65	-1.35%	48,215
Nov 3, 2025	81.40	82.15	81.40	81.75	81.75	0.43%	26,431
Oct 31, 2025	81.40	82.00	81.35	81.40	81.40	0.12%	22,030
Oct 30, 2025	81.85	82.15	81.20	81.30	81.30	-0.67%	30,158
Oct 29, 2025	82.50	82.50	81.40	81.85	81.85	-0.73%	30,730
Oct 28, 2025	82.70	82.80	82.30	82.45	82.45	-0.30%	29,193
Oct 27, 2025	82.40	83.35	82.40	82.70	82.70	0.85%	39,443
Oct 24, 2025	80.75	82.00	80.15	82.00	82.00	1.80%	47,202
Oct 23, 2025	79.85	80.55	79.40	80.55	80.55	0.75%	29,939
Oct 22, 2025	79.05	79.95	78.20	79.95	79.95	-0.06%	40,385
Oct 21, 2025	79.55	80.20	78.80	80.00	80.00	0.76%	30,961
Oct 20, 2025	78.85	79.40	78.05	79.40	79.40	1.02%	34,259
Oct 17, 2025	78.90	79.90	77.65	78.60	78.60	-2.54%	55,063
Oct 16, 2025	80.40	81.10	80.00	80.65	80.65	0.37%	37,808
Oct 15, 2025	81.00	81.30	80.25	80.35	80.35	0.56%	35,130
Oct 14, 2025	80.65	80.80	78.85	79.90	79.90	-1.72%	54,502
Oct 13, 2025	82.10	82.65	80.70	81.30	81.30	-0.67%	31,817
Oct 10, 2025	82.50	83.30	81.65	81.85	81.85	-0.73%	46,139
Oct 9, 2025	82.25	83.25	82.25	82.45	82.45	0.06%	28,753
Oct 8, 2025	82.30	82.95	82.15	82.40	82.40	0.06%	37,537
Oct 7, 2025	82.20	82.80	82.05	82.35	82.35	0.12%	31,326
Oct 6, 2025	82.90	82.90	81.05	82.25	82.25	-1.08%	62,171
Oct 3, 2025	82.55	83.25	82.25	83.15	83.15	1.22%	33,891
Oct 2, 2025	81.40	82.40	81.40	82.15	82.15	1.05%	28,045
Oct 1, 2025	81.30	82.15	81.05	81.30	81.30	-0.25%	29,007
Sep 30, 2025	80.70	81.70	80.35	81.50	81.50	1.12%	34,051
Sep 29, 2025	79.45	80.60	79.40	80.60	80.60	1.58%	38,978
Sep 26, 2025	79.20	79.40	78.60	79.35	79.35	0.44%	31,521
Sep 25, 2025	79.10	79.40	78.60	79.00	79.00	-0.57%	43,918
Sep 24, 2025	80.40	80.55	79.45	79.45	79.45	-1.18%	54,308
Sep 23, 2025	80.30	81.20	80.20	80.40	80.40	0.19%	35,271
Sep 22, 2025	79.90	80.60	79.60	80.25	80.25	0.38%	37,244
Sep 19, 2025	80.40	81.15	79.95	79.95	79.95	-0.56%	384,772
Sep 18, 2025	79.85	80.65	79.85	80.40	80.40	0.75%	31,764
Sep 17, 2025	79.75	80.10	79.05	79.80	79.80	0.38%	56,346
Sep 16, 2025	81.85	81.85	79.00	79.50	79.50	-2.63%	92,384
Sep 15, 2025	82.10	82.90	81.65	81.65	81.65	-0.18%	26,052
Sep 12, 2025	82.20	82.25	81.45	81.80	81.80	-0.24%	31,764
Sep 11, 2025	81.65	82.50	81.60	82.00	82.00	0.61%	38,379
Sep 10, 2025	81.80	82.50	81.20	81.50	81.50	-0.18%	29,723
Sep 9, 2025	81.35	82.00	80.90	81.65	81.65	0.31%	51,156
Sep 8, 2025	80.90	81.40	80.45	81.40	81.40	0.99%	30,933
Sep 5, 2025	80.80	81.30	80.55	80.60	80.60	0.25%	35,787
Sep 4, 2025	80.65	81.45	80.40	80.40	80.40	-0.50%	24,299
Sep 3, 2025	81.05	81.55	80.30	80.80	80.80	0.12%	28,779
Sep 2, 2025	82.15	82.40	80.65	80.70	80.70	-1.77%	39,512
Sep 1, 2025	82.35	82.50	81.75	82.15	82.15	-0.24%	20,344