Weichai Power Co., Ltd. (FRA:WI4)
Germany · Delayed Price · Currency is EUR 4.244
-0.086 (-1.99%)
At close: Jun 2, 2026
FRA:WI4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | 0.61% | 4,700 |
| Apr 14, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | -2.05% | 2,500 |
| Apr 13, 2026 | 3.52 | 3.54 | 3.51 | 3.52 | 3.52 | -1.15% | 8,181 |
| Apr 10, 2026 | 3.56 | 3.58 | 3.56 | 3.56 | 3.56 | 3.70% | 2,111 |
| Apr 9, 2026 | 3.44 | 3.44 | 3.42 | 3.43 | 3.43 | 5.67% | 6,800 |
| Apr 8, 2026 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | 2.37% | 5,800 |
| Apr 7, 2026 | 3.18 | 3.19 | 3.17 | 3.17 | 3.17 | -0.63% | 24,150 |
| Apr 2, 2026 | 3.17 | 3.21 | 3.17 | 3.19 | 3.19 | -0.81% | 11,300 |
| Apr 1, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 7.09% | 1,200 |
| Mar 31, 2026 | 3.07 | 3.07 | 2.99 | 3.00 | 3.00 | -4.48% | 39,890 |
| Mar 30, 2026 | 3.09 | 3.14 | 3.09 | 3.14 | 3.14 | 5.15% | 2,750 |
| Mar 27, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.56% | - |
| Mar 26, 2026 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | -4.76% | 400 |
| Mar 25, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.24% | - |
| Mar 24, 2026 | 2.95 | 3.03 | 2.95 | 2.99 | 2.99 | 4.10% | 11,700 |
| Mar 23, 2026 | 2.80 | 2.90 | 2.79 | 2.88 | 2.88 | 0.95% | 24,400 |
| Mar 20, 2026 | 2.95 | 2.98 | 2.85 | 2.85 | 2.85 | -2.63% | 4,869 |