Weichai Power Co., Ltd. (FRA:WI4)
Germany · Delayed Price · Currency is EUR 3.806
+0.229 (6.40%)
At close: Apr 23, 2026
FRA:WI4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 3.02 | 3.05 | 2.87 | 2.93 | 2.93 | -7.58% | 26,148 |
| Mar 18, 2026 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | 2.46% | 12,700 |
| Mar 17, 2026 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | 0.26% | 27,690 |
| Mar 16, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | -1.31% | 590 |
| Mar 13, 2026 | 3.10 | 3.13 | 3.10 | 3.12 | 3.12 | -1.54% | 26,611 |
| Mar 12, 2026 | 3.17 | 3.19 | 3.17 | 3.17 | 3.17 | -5.20% | 33,340 |
| Mar 11, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.22% | - |
| Mar 10, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | 4.65% | 3,100 |
| Mar 9, 2026 | 3.29 | 3.30 | 3.27 | 3.27 | 3.27 | -6.06% | 22,005 |
| Mar 6, 2026 | 3.56 | 3.56 | 3.47 | 3.48 | 3.48 | 0.37% | 9,186 |
| Mar 5, 2026 | 3.51 | 3.51 | 3.47 | 3.47 | 3.47 | 4.43% | 10,400 |
| Mar 4, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 3.39% | 2,040 |
| Mar 3, 2026 | 3.30 | 3.32 | 3.19 | 3.21 | 3.21 | -9.14% | 109,713 |
| Mar 2, 2026 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | 1.14% | 12,480 |
| Feb 27, 2026 | 3.52 | 3.53 | 3.50 | 3.50 | 3.50 | -2.65% | 48,133 |
| Feb 26, 2026 | 3.63 | 3.63 | 3.59 | 3.59 | 3.59 | -0.75% | 7,658 |
| Feb 25, 2026 | 3.59 | 3.63 | 3.59 | 3.62 | 3.62 | -1.28% | 13,950 |
| Feb 24, 2026 | 3.71 | 3.71 | 3.66 | 3.66 | 3.66 | 6.76% | 24,011 |
| Feb 23, 2026 | 3.45 | 3.45 | 3.43 | 3.43 | 3.43 | 1.54% | 14,845 |
| Feb 20, 2026 | 3.39 | 3.39 | 3.37 | 3.38 | 3.38 | 2.36% | 71,150 |
| Feb 19, 2026 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | -0.24% | 15,960 |
| Feb 18, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.36% | 19,957 |
| Feb 17, 2026 | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | -0.63% | 7,550 |
| Feb 16, 2026 | 3.33 | 3.35 | 3.32 | 3.34 | 3.34 | 1.98% | 23,410 |
| Feb 13, 2026 | 3.27 | 3.28 | 3.26 | 3.28 | 3.28 | -1.32% | 18,130 |
| Feb 12, 2026 | 3.36 | 3.40 | 3.29 | 3.32 | 3.32 | 4.27% | 54,926 |
| Feb 11, 2026 | 3.16 | 3.19 | 3.15 | 3.19 | 3.19 | 1.95% | 57,280 |