Wendel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2025	77.35	77.95	76.95	77.30	77.30	-0.83%	161
Dec 9, 2025	78.58	78.75	77.95	77.95	77.95	-1.20%	378
Dec 8, 2025	79.40	79.40	78.90	78.90	78.90	-0.63%	85
Dec 5, 2025	78.45	79.55	78.45	79.40	79.40	0.44%	119
Dec 4, 2025	78.15	79.05	78.65	79.05	79.05	1.93%	324
Dec 3, 2025	77.40	77.80	77.15	77.55	77.55	0.45%	36
Dec 2, 2025	78.40	78.05	77.15	77.20	77.20	-0.96%	2,444
Dec 1, 2025	80.35	80.35	77.85	77.95	77.95	-3.41%	152
Nov 28, 2025	79.83	80.70	78.15	80.70	80.70	1.67%	2,366
Nov 27, 2025	79.40	79.55	79.00	79.37	79.37	0.45%	10,314
Nov 26, 2025	79.73	79.30	78.60	79.02	79.02	0.34%	2,384
Nov 25, 2025	78.15	78.75	77.65	78.75	78.75	0.45%	164,627
Nov 24, 2025	77.78	78.50	77.60	78.40	78.40	1.49%	602
Nov 21, 2025	76.53	77.45	76.20	77.25	77.25	-0.06%	255,640
Nov 20, 2025	78.15	78.00	77.20	77.30	77.30	-0.13%	128
Nov 19, 2025	77.40	77.40	76.00	77.40	77.40	2.11%	156,194
Nov 18, 2025	76.53	76.30	75.00	75.80	75.80	-2.88%	1,411
Nov 17, 2025	78.10	78.50	77.45	78.05	76.55	0.97%	141
Nov 14, 2025	78.10	78.20	77.10	77.30	75.81	-1.59%	12
Nov 13, 2025	79.58	80.05	78.55	78.55	77.04	-1.57%	440
Nov 12, 2025	79.68	79.85	79.25	79.80	78.27	0.19%	280
Nov 11, 2025	78.63	79.65	78.55	79.65	78.12	1.01%	180,902
Nov 10, 2025	77.88	78.85	78.00	78.85	77.33	1.94%	414,981
Nov 7, 2025	78.00	78.05	76.10	77.35	75.86	-0.96%	196
Nov 6, 2025	80.20	80.20	78.10	78.10	76.60	-2.98%	37
Nov 5, 2025	80.40	80.65	79.90	80.50	78.95	-0.37%	102
Nov 4, 2025	81.53	81.25	79.85	80.80	79.25	-0.92%	188
Nov 3, 2025	81.40	83.15	81.40	81.55	79.98	0.18%	8,709
Oct 31, 2025	81.40	81.85	81.10	81.40	79.84	-0.06%	183
Oct 30, 2025	81.93	82.05	80.30	81.45	79.88	-0.55%	330
Oct 29, 2025	82.53	82.65	81.55	81.90	80.33	-0.79%	364
Oct 28, 2025	82.78	82.85	82.15	82.55	80.96	-0.24%	413
Oct 27, 2025	82.53	83.10	82.05	82.75	81.16	1.10%	40,587
Oct 24, 2025	80.53	81.85	80.40	81.85	80.28	1.49%	68,087
Oct 23, 2025	79.88	80.65	79.75	80.65	79.10	1.19%	104
Oct 22, 2025	79.68	79.95	78.35	79.70	78.17	-0.44%	110
Oct 21, 2025	79.35	80.05	78.95	80.05	78.51	1.01%	41
Oct 20, 2025	78.73	79.30	78.10	79.25	77.73	0.76%	114
Oct 17, 2025	79.88	79.35	77.85	78.65	77.14	-2.48%	395
Oct 16, 2025	80.40	80.95	80.25	80.65	79.10	0.19%	32
Oct 15, 2025	81.15	81.30	80.40	80.50	78.95	0.44%	42
Oct 14, 2025	80.88	80.85	79.05	80.15	78.61	-1.17%	183
Oct 13, 2025	81.58	82.50	80.65	81.10	79.54	-0.73%	380
Oct 10, 2025	82.45	83.15	80.90	81.70	80.13	-0.97%	70
Oct 9, 2025	82.25	83.20	82.20	82.50	80.91	0.36%	298
Oct 8, 2025	82.40	82.85	82.20	82.20	80.62	-0.24%	350
Oct 7, 2025	82.25	82.50	82.10	82.40	80.82	-	64
Oct 6, 2025	83.05	83.10	81.30	82.40	80.82	-0.90%	688
Oct 3, 2025	82.25	83.15	82.10	83.15	81.55	1.22%	4,258
Oct 2, 2025	81.40	82.30	81.40	82.15	80.57	1.05%	1,649