Wendel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	81.15	81.55	80.10	80.50	80.50	-1.83%	64,785
Mar 10, 2026	82.50	83.55	82.00	82.00	82.00	1.11%	75,920
Mar 9, 2026	82.00	82.03	79.90	81.10	81.10	-2.99%	73,348
Mar 6, 2026	84.40	85.00	82.90	83.60	83.60	-0.77%	73,821
Mar 5, 2026	84.80	85.90	84.10	84.25	84.25	-0.65%	63,530
Mar 4, 2026	84.50	85.45	84.15	84.80	84.80	0.65%	54,855
Mar 3, 2026	85.00	86.45	83.60	84.25	84.25	-3.49%	117,717
Mar 2, 2026	86.80	88.05	86.10	87.30	87.30	-1.74%	100,993
Feb 27, 2026	89.10	90.50	88.85	88.85	88.85	-0.84%	181,286
Feb 26, 2026	86.70	89.95	85.50	89.60	89.60	1.88%	50,377
Feb 25, 2026	88.60	89.55	87.95	87.95	87.95	-0.34%	44,743
Feb 24, 2026	87.65	88.50	87.40	88.25	88.25	0.57%	46,356
Feb 23, 2026	89.95	90.25	87.75	87.75	87.75	-2.72%	44,328
Feb 20, 2026	89.60	90.35	88.90	90.20	90.20	0.56%	39,780
Feb 19, 2026	89.60	90.25	89.30	89.70	89.70	0.34%	41,468
Feb 18, 2026	89.45	89.80	88.75	89.40	89.40	-0.50%	52,752
Feb 17, 2026	87.15	89.85	86.70	89.85	89.85	2.92%	80,843
Feb 16, 2026	89.85	90.10	87.30	87.30	87.30	-2.18%	46,666
Feb 13, 2026	88.95	90.20	88.60	89.25	89.25	0.39%	45,714
Feb 12, 2026	90.45	90.80	88.90	88.90	88.90	-1.22%	110,512
Feb 11, 2026	90.45	91.60	88.45	90.00	90.00	-1.75%	155,938
Feb 10, 2026	89.90	91.65	89.60	91.60	91.60	2.12%	110,014
Feb 9, 2026	88.95	89.70	88.40	89.70	89.70	1.59%	60,606
Feb 6, 2026	87.90	88.35	86.60	88.30	88.30	0.06%	46,313
Feb 5, 2026	88.70	88.70	87.70	88.25	88.25	-0.40%	56,988
Feb 4, 2026	83.70	88.65	83.70	88.60	88.60	9.05%	116,140
Feb 3, 2026	82.60	83.10	80.75	81.25	81.25	-0.98%	60,248
Feb 2, 2026	81.25	82.45	81.25	82.05	82.05	0.92%	53,185
Jan 30, 2026	81.20	81.45	80.75	81.30	81.30	-	38,588
Jan 29, 2026	81.55	82.35	81.25	81.30	81.30	-0.12%	24,890
Jan 28, 2026	81.55	82.00	81.30	81.40	81.40	-0.06%	32,415
Jan 27, 2026	81.40	81.85	81.20	81.45	81.45	0.12%	34,166
Jan 26, 2026	82.20	82.25	81.15	81.35	81.35	-0.61%	33,971
Jan 23, 2026	81.25	82.30	80.85	81.85	81.85	0.43%	30,665
Jan 22, 2026	81.90	82.00	81.15	81.50	81.50	0.87%	33,986
Jan 21, 2026	80.50	81.55	79.90	80.80	80.80	0.44%	32,265
Jan 20, 2026	80.25	81.15	79.20	80.45	80.45	1.58%	113,976
Jan 19, 2026	79.85	79.85	79.00	79.20	79.20	-1.80%	41,758
Jan 16, 2026	81.90	81.90	80.65	80.65	80.65	-1.47%	43,878
Jan 15, 2026	80.90	82.00	80.60	81.85	81.85	1.43%	28,771
Jan 14, 2026	81.45	82.00	80.15	80.70	80.70	-0.80%	39,666
Jan 13, 2026	80.70	82.20	80.35	81.35	81.35	0.74%	38,451
Jan 12, 2026	82.15	82.15	80.45	80.75	80.75	-2.00%	31,868
Jan 9, 2026	81.40	82.40	80.90	82.40	82.40	1.17%	26,325
Jan 8, 2026	81.25	81.60	80.45	81.45	81.45	0.06%	22,211
Jan 7, 2026	80.65	81.65	80.50	81.40	81.40	1.18%	30,620
Jan 6, 2026	82.50	82.55	79.80	80.45	80.45	-2.25%	41,261
Jan 5, 2026	82.10	82.50	80.50	82.30	82.30	0.80%	49,052
Jan 2, 2026	82.25	82.75	81.20	81.65	81.65	-0.67%	26,909
Dec 31, 2025	82.25	82.25	81.90	82.20	82.20	-0.18%	6,898