Wendel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	81.90	82.65	81.60	82.35	82.35	0.49%	26,330
Dec 29, 2025	81.60	82.20	81.30	81.95	81.95	0.80%	26,879
Dec 24, 2025	81.20	81.50	81.10	81.30	81.30	0.49%	12,401
Dec 23, 2025	81.35	81.70	80.90	80.90	80.90	-0.43%	21,484
Dec 22, 2025	80.30	81.25	80.20	81.25	81.25	1.44%	42,628
Dec 19, 2025	80.95	81.15	79.85	80.10	80.10	-1.05%	107,432
Dec 18, 2025	80.25	81.15	80.25	80.95	80.95	1.00%	53,564
Dec 17, 2025	80.95	81.10	80.05	80.15	80.15	-1.17%	64,642
Dec 16, 2025	80.80	81.45	80.80	81.10	81.10	0.31%	33,944
Dec 15, 2025	81.15	82.65	80.85	80.85	80.85	-0.19%	80,723
Dec 12, 2025	80.80	83.00	79.80	81.00	81.00	4.85%	108,569
Dec 11, 2025	77.60	77.75	77.05	77.25	77.25	-0.32%	37,263
Dec 10, 2025	77.35	77.55	76.85	77.50	77.50	0.19%	36,654
Dec 9, 2025	78.60	78.75	77.35	77.35	77.35	-1.59%	38,033
Dec 8, 2025	79.40	79.40	78.60	78.60	78.60	-1.13%	17,136
Dec 5, 2025	78.80	79.65	78.80	79.50	79.50	1.66%	25,252
Dec 4, 2025	78.70	79.20	78.20	78.20	78.20	0.26%	34,608
Dec 3, 2025	77.20	78.05	77.20	78.00	78.00	1.04%	30,163
Dec 2, 2025	78.10	78.10	77.15	77.20	77.20	-1.03%	32,863
Dec 1, 2025	79.85	79.90	77.75	78.00	78.00	-2.99%	34,805
Nov 28, 2025	79.90	80.75	79.60	80.40	80.40	1.07%	33,182
Nov 27, 2025	79.40	79.70	79.00	79.55	79.55	0.25%	34,966
Nov 26, 2025	79.30	79.35	78.55	79.35	79.35	0.70%	59,540
Nov 25, 2025	78.50	78.90	77.65	78.80	78.80	0.77%	39,026
Nov 24, 2025	78.00	78.55	77.75	78.20	78.20	1.16%	54,917
Nov 21, 2025	76.50	77.65	76.20	77.30	77.30	0.39%	57,554
Nov 20, 2025	78.00	78.00	76.95	77.00	77.00	-0.06%	36,696
Nov 19, 2025	76.25	77.55	75.85	77.05	77.05	1.52%	48,450
Nov 18, 2025	75.75	75.95	74.95	75.90	75.90	-2.69%	57,565