Wendel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	87.05	87.55	86.75	86.75	86.75	0.06%	80,007
May 28, 2026	86.50	87.25	85.90	86.70	86.70	-0.29%	31,608
May 27, 2026	86.55	87.90	86.55	86.95	86.95	0.99%	34,799
May 26, 2026	86.20	86.65	86.00	86.10	86.10	-0.63%	33,571
May 25, 2026	90.00	90.50	89.90	90.25	86.65	1.52%	36,899
May 22, 2026	88.55	89.05	88.15	88.90	85.35	0.91%	39,375
May 21, 2026	87.85	88.60	87.45	88.10	84.59	0.46%	40,199
May 20, 2026	86.50	88.30	85.90	87.70	84.20	1.04%	45,616
May 19, 2026	87.50	88.75	86.80	86.80	83.34	-0.74%	39,975
May 18, 2026	86.80	87.90	86.45	87.45	83.96	-0.23%	34,475
May 15, 2026	88.15	88.53	87.35	87.65	84.15	-0.96%	34,057
May 14, 2026	88.45	88.75	87.55	88.50	84.97	0.97%	29,924
May 13, 2026	87.55	88.15	87.30	87.65	84.15	0.57%	39,021
May 12, 2026	87.00	87.75	86.75	87.15	83.67	-0.85%	42,480
May 11, 2026	87.40	88.25	87.40	87.90	84.39	0.69%	38,787
May 8, 2026	87.25	87.80	87.00	87.30	83.82	-0.80%	40,892
May 7, 2026	88.95	89.00	88.00	88.00	84.49	-0.62%	46,608
May 6, 2026	87.00	89.05	86.95	88.55	85.02	2.73%	60,084
May 5, 2026	84.75	86.35	84.65	86.20	82.76	1.65%	46,478
May 4, 2026	84.65	85.35	84.30	84.80	81.42	0.47%	50,498
Apr 30, 2026	82.30	84.40	82.30	84.40	81.03	1.63%	50,072
Apr 29, 2026	84.25	84.25	82.90	83.05	79.74	-1.07%	38,428
Apr 28, 2026	84.05	84.65	83.60	83.95	80.60	0.12%	53,577
Apr 27, 2026	84.90	85.40	83.85	83.85	80.51	-1.24%	45,970
Apr 24, 2026	84.65	85.50	84.00	84.90	81.51	-0.53%	58,466
Apr 23, 2026	84.45	85.60	83.85	85.35	81.95	1.01%	53,404
Apr 22, 2026	87.45	87.70	82.70	84.50	81.13	-3.81%	109,695
Apr 21, 2026	87.45	88.40	87.40	87.85	84.35	0.11%	60,739
Apr 20, 2026	87.60	88.40	87.00	87.75	84.25	-1.46%	55,647
Apr 17, 2026	86.80	89.35	86.80	89.05	85.50	2.71%	84,252
Apr 16, 2026	85.75	87.45	85.55	86.70	83.24	1.46%	68,476
Apr 15, 2026	85.35	85.80	85.00	85.45	82.04	0.35%	67,638
Apr 14, 2026	83.10	85.15	83.10	85.15	81.75	3.02%	88,246
Apr 13, 2026	81.95	82.85	81.65	82.65	79.35	-	54,977
Apr 10, 2026	82.00	83.85	82.00	82.65	79.35	0.92%	60,972
Apr 9, 2026	82.00	82.55	81.20	81.90	78.63	-0.73%	99,339
Apr 8, 2026	82.10	83.70	81.70	82.50	79.21	3.77%	79,123
Apr 7, 2026	80.05	81.20	79.00	79.50	76.33	-0.25%	68,145
Apr 2, 2026	78.15	79.80	78.00	79.70	76.52	0.69%	82,657
Apr 1, 2026	78.65	79.50	78.45	79.15	75.99	2.86%	64,626
Mar 31, 2026	76.20	77.25	76.20	76.95	73.88	0.92%	77,394
Mar 30, 2026	75.20	76.35	75.15	76.25	73.21	1.33%	75,247
Mar 27, 2026	76.00	76.25	75.25	75.25	72.25	-0.59%	56,410
Mar 26, 2026	76.00	76.95	75.65	75.70	72.68	-1.11%	63,247
Mar 25, 2026	75.55	77.35	75.55	76.55	73.50	2.68%	83,472
Mar 24, 2026	75.00	75.40	73.85	74.55	71.58	-0.13%	179,869
Mar 23, 2026	72.95	76.25	72.35	74.65	71.67	0.20%	159,746
Mar 20, 2026	75.60	75.90	74.50	74.50	71.53	-0.86%	565,823
Mar 19, 2026	76.00	76.30	75.00	75.15	72.15	-2.08%	189,633
Mar 18, 2026	76.50	77.45	76.25	76.75	73.69	1.79%	186,232