Wendel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	89.20	89.20	87.45	88.40	88.40	-1.67%	30,053
Nov 5, 2026	89.50	90.10	88.70	89.90	89.90	1.07%	50,258
Nov 4, 2026	87.40	89.20	87.10	88.95	88.95	1.89%	25,539
Nov 3, 2026	86.30	87.60	86.10	87.30	87.30	0.52%	27,926
Nov 2, 2026	85.35	86.85	85.25	86.85	86.85	1.64%	23,134
Oct 30, 2026	85.00	85.60	84.35	85.45	85.45	0.53%	22,881
Oct 29, 2026	83.90	85.25	83.90	85.00	85.00	1.25%	21,764
Oct 28, 2026	83.40	84.10	82.85	83.95	83.95	0.78%	17,999
Oct 27, 2026	82.75	83.95	82.50	83.30	83.30	0.54%	21,623
Oct 26, 2026	82.90	83.75	82.65	82.85	82.85	0.49%	17,119
Oct 23, 2026	82.75	82.75	81.30	82.45	82.45	-0.30%	20,349
Oct 22, 2026	82.00	82.75	81.60	82.70	82.70	0.85%	32,162
Oct 21, 2026	81.60	82.35	81.20	82.00	82.00	0.61%	24,270
Oct 20, 2026	81.50	81.95	80.25	81.50	81.50	-0.61%	27,057
Oct 19, 2026	82.15	82.15	81.10	82.00	82.00	-0.30%	26,589
Oct 16, 2026	81.00	82.25	80.95	82.25	82.25	1.92%	19,480
Oct 15, 2026	80.45	81.50	80.00	80.70	80.70	0.19%	17,046
Oct 14, 2026	80.15	80.70	80.05	80.55	80.55	0.37%	17,608
Oct 13, 2026	80.10	80.70	80.00	80.25	80.25	0.31%	22,788
Oct 12, 2026	79.60	80.05	79.15	80.00	80.00	0.82%	16,512
Oct 9, 2026	78.85	79.50	78.85	79.35	79.35	1.34%	15,237
Oct 8, 2026	77.85	78.75	77.30	78.30	78.30	-0.19%	31,694
Oct 7, 2026	77.90	79.20	77.70	78.45	78.45	-	29,856
Oct 6, 2026	78.25	79.00	78.05	78.45	78.45	0.19%	20,291
Oct 5, 2026	77.20	78.30	76.75	78.30	78.30	1.29%	37,676
Oct 2, 2026	78.15	78.50	75.20	77.30	77.30	-1.97%	81,019
Oct 1, 2026	80.00	80.00	78.35	78.85	78.85	-1.93%	36,887
Sep 30, 2026	81.70	82.10	80.40	80.40	80.40	-1.71%	29,033
Sep 29, 2026	82.15	82.50	81.50	81.80	81.80	-0.12%	22,192
Sep 28, 2026	82.85	83.55	81.90	81.90	81.90	-1.09%	23,875
Sep 25, 2026	81.80	83.70	81.80	82.80	82.80	2.22%	18,907
Sep 24, 2026	82.00	82.15	80.90	81.00	81.00	-1.70%	20,252
Sep 23, 2026	83.50	84.15	82.30	82.40	82.40	-1.44%	21,716
Sep 22, 2026	83.75	84.65	83.60	83.60	83.60	0.30%	21,195
Sep 21, 2026	83.30	83.95	83.15	83.35	83.35	0.54%	18,704
Sep 18, 2026	82.50	82.90	81.95	82.90	82.90	-0.06%	113,411
Sep 17, 2026	83.00	83.25	82.50	82.95	82.95	-0.06%	16,670
Sep 16, 2026	82.90	83.25	82.60	83.00	83.00	0.12%	14,905
Sep 15, 2026	82.95	83.05	81.45	82.90	82.90	-0.18%	19,500
Sep 14, 2026	83.00	83.45	82.25	83.05	83.05	-0.30%	18,079
Sep 11, 2026	83.75	84.00	83.05	83.30	83.30	-0.54%	14,257
Sep 10, 2026	84.45	85.45	83.50	83.75	83.75	-1.70%	24,302
Sep 9, 2026	85.55	86.15	84.80	85.20	85.20	-1.10%	20,584
Sep 8, 2026	84.65	86.15	84.35	86.15	86.15	1.59%	18,195
Sep 7, 2026	85.45	85.45	84.80	84.80	84.80	-1.11%	13,623
Sep 4, 2026	85.85	86.35	85.40	85.75	85.75	0.06%	19,662
Sep 3, 2026	84.40	85.95	83.65	85.70	85.70	0.65%	20,430
Sep 2, 2026	85.15	85.35	84.20	85.15	85.15	-0.53%	24,593
Sep 1, 2026	85.00	85.85	84.55	85.60	85.60	0.18%	34,332
Aug 31, 2026	86.35	86.45	85.45	85.45	85.45	-1.21%	41,757