Weichai Power Co., Ltd. (FRA:WI4)
Germany · Delayed Price · Currency is EUR 3.992
-0.154 (-3.71%)
At close: Jun 26, 2026
FRA:WI4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 4.17 | 4.18 | 4.13 | 4.15 | 4.15 | -1.57% | 11,920 |
| Jun 24, 2026 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | -5.31% | 145 |
| Jun 23, 2026 | 4.36 | 4.45 | 4.36 | 4.45 | 4.45 | -1.75% | 1,771 |
| Jun 22, 2026 | 4.53 | 4.54 | 4.50 | 4.53 | 4.53 | 3.74% | 14,126 |
| Jun 19, 2026 | 4.40 | 4.42 | 4.36 | 4.36 | 4.36 | -0.66% | 2,960 |
| Jun 18, 2026 | 4.38 | 4.43 | 4.38 | 4.39 | 4.39 | 3.22% | 6,690 |
| Jun 17, 2026 | 4.19 | 4.26 | 4.19 | 4.26 | 4.26 | 6.19% | 5,180 |
| Jun 16, 2026 | 4.05 | 4.05 | 4.01 | 4.01 | 4.01 | -4.68% | 4,828 |
| Jun 15, 2026 | 4.15 | 4.21 | 4.15 | 4.21 | 4.21 | 8.80% | 1,336 |
| Jun 12, 2026 | 3.89 | 3.93 | 3.87 | 3.87 | 3.87 | 3.40% | 6,462 |
| Jun 11, 2026 | 3.72 | 3.74 | 3.71 | 3.74 | 3.74 | -0.05% | 22,000 |
| Jun 10, 2026 | 3.78 | 3.80 | 3.69 | 3.74 | 3.74 | -6.55% | 25,368 |
| Jun 9, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -2.41% | 8,650 |
| Jun 8, 2026 | 4.05 | 4.13 | 4.05 | 4.10 | 4.10 | 2.14% | 20,050 |
| Jun 5, 2026 | 4.19 | 4.19 | 3.96 | 4.02 | 4.02 | -9.41% | 21,004 |
| Jun 4, 2026 | 4.51 | 4.51 | 4.43 | 4.43 | 4.43 | 2.07% | 3,017 |
| Jun 3, 2026 | 4.39 | 4.39 | 4.32 | 4.34 | 4.34 | 2.31% | 5,544 |
| Jun 2, 2026 | 4.23 | 4.25 | 4.23 | 4.24 | 4.24 | -1.99% | 4,406 |
| Jun 1, 2026 | 4.40 | 4.45 | 4.33 | 4.33 | 4.33 | -5.87% | 26,319 |
| May 29, 2026 | 4.65 | 4.65 | 4.56 | 4.60 | 4.60 | -0.45% | 4,400 |
| May 28, 2026 | 4.63 | 4.65 | 4.60 | 4.62 | 4.62 | 0.46% | 5,825 |
| May 27, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | 0.68% | 3,500 |
| May 26, 2026 | 4.55 | 4.58 | 4.54 | 4.57 | 4.57 | 1.94% | 11,267 |
| May 25, 2026 | 4.49 | 4.49 | 4.48 | 4.48 | 4.48 | -1.45% | 1,146 |
| May 22, 2026 | 4.47 | 4.55 | 4.47 | 4.55 | 4.55 | 4.67% | 10,245 |
| May 21, 2026 | 4.31 | 4.35 | 4.29 | 4.35 | 4.35 | 1.05% | 3,813 |
| May 20, 2026 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | 1.27% | 6,700 |
| May 19, 2026 | 4.29 | 4.29 | 4.25 | 4.25 | 4.25 | -3.59% | 2,299 |
| May 18, 2026 | 4.37 | 4.40 | 4.34 | 4.40 | 4.40 | -2.65% | 72,883 |
| May 15, 2026 | 4.53 | 4.53 | 4.49 | 4.52 | 4.52 | -0.62% | 2,750 |
| May 14, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.02% | 5,493 |
| May 13, 2026 | 4.39 | 4.55 | 4.39 | 4.55 | 4.55 | 6.31% | 3,750 |
| May 12, 2026 | 4.30 | 4.32 | 4.28 | 4.28 | 4.28 | -5.31% | 10,564 |
| May 11, 2026 | 4.48 | 4.52 | 4.47 | 4.52 | 4.52 | 1.55% | 15,786 |
| May 8, 2026 | 4.52 | 4.52 | 4.44 | 4.45 | 4.45 | -4.91% | 56,321 |
| May 7, 2026 | 4.68 | 4.74 | 4.68 | 4.68 | 4.68 | -4.45% | 10,530 |
| May 6, 2026 | 4.88 | 4.90 | 4.82 | 4.90 | 4.90 | 4.46% | 12,185 |
| May 5, 2026 | 4.74 | 4.74 | 4.66 | 4.69 | 4.69 | 0.21% | 21,665 |
| May 4, 2026 | 4.68 | 4.72 | 4.65 | 4.68 | 4.68 | 11.48% | 45,270 |
| Apr 30, 2026 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 6.82% | 16,129 |
| Apr 29, 2026 | 3.87 | 3.93 | 3.87 | 3.93 | 3.93 | 0.56% | 4,703 |
| Apr 28, 2026 | 3.94 | 3.95 | 3.91 | 3.91 | 3.91 | -0.33% | 1,217 |
| Apr 27, 2026 | 3.92 | 3.95 | 3.92 | 3.92 | 3.92 | 2.03% | 7,440 |
| Apr 24, 2026 | 3.85 | 3.85 | 3.84 | 3.84 | 3.84 | 1.00% | 14,800 |
| Apr 23, 2026 | 3.83 | 3.85 | 3.81 | 3.81 | 3.81 | 6.40% | 17,598 |
| Apr 22, 2026 | 3.59 | 3.60 | 3.58 | 3.58 | 3.58 | 3.92% | 11,600 |
| Apr 21, 2026 | 3.44 | 3.47 | 3.44 | 3.44 | 3.44 | 0.70% | 4,000 |
| Apr 20, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | 0.03% | 1,970 |
| Apr 17, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.01% | - |
| Apr 16, 2026 | 3.54 | 3.57 | 3.49 | 3.52 | 3.52 | 1.70% | 39,500 |