Wendel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	88.15	88.25	86.60	88.25	88.25	0.06%	513
Feb 5, 2026	88.53	88.75	87.90	88.20	88.20	0.78%	1,029
Feb 4, 2026	82.53	88.20	83.70	87.52	87.52	7.85%	2,791
Feb 3, 2026	82.35	83.00	80.75	81.15	81.15	-1.10%	1,766
Feb 2, 2026	81.30	82.15	81.20	82.05	82.05	1.23%	79,520
Jan 30, 2026	81.00	81.50	80.95	81.05	81.05	-1.52%	11,737
Jan 29, 2026	81.30	82.30	81.35	82.30	82.30	0.85%	86,390
Jan 28, 2026	81.53	81.95	81.40	81.61	81.61	0.10%	2,184
Jan 27, 2026	81.10	81.53	81.25	81.53	81.53	-0.57%	8,044
Jan 26, 2026	82.00	82.25	82.00	82.00	82.00	0.61%	76
Jan 23, 2026	81.45	81.50	80.70	81.50	81.50	-0.12%	218
Jan 22, 2026	81.10	81.95	81.55	81.60	81.60	1.10%	1,371
Jan 21, 2026	80.53	81.30	80.15	80.71	80.71	0.77%	16,091
Jan 20, 2026	79.63	80.85	79.35	80.09	80.09	1.26%	93,098
Jan 19, 2026	80.35	80.00	79.10	79.10	79.10	-2.89%	58
Jan 16, 2026	81.88	81.85	81.45	81.45	81.45	-0.31%	50
Jan 15, 2026	80.83	81.70	80.80	81.70	81.70	-0.37%	236
Jan 14, 2026	81.68	82.00	82.00	82.00	82.00	0.37%	102
Jan 13, 2026	80.73	81.70	80.40	81.70	81.70	0.99%	361
Jan 12, 2026	82.25	82.15	80.80	80.90	80.90	-1.58%	780
Jan 9, 2026	81.40	82.20	81.15	82.20	82.20	1.42%	202
Jan 8, 2026	81.40	81.20	80.75	81.05	81.05	-0.49%	22
Jan 7, 2026	80.78	81.45	81.10	81.45	81.45	1.81%	65
Jan 6, 2026	82.40	81.95	79.75	80.00	80.00	-2.38%	177
Jan 5, 2026	82.00	82.15	80.45	81.95	81.95	0.61%	46
Jan 2, 2026	82.30	82.70	81.45	81.45	81.45	-0.79%	196
Dec 31, 2025	82.25	82.25	81.70	82.10	82.10	-0.55%	11
Dec 30, 2025	81.93	82.60	81.70	82.55	82.55	0.86%	190
Dec 29, 2025	81.73	82.20	81.50	81.85	81.85	0.55%	235
Dec 24, 2025	81.40	81.40	81.10	81.40	81.40	0.37%	212
Dec 23, 2025	81.30	81.65	81.10	81.10	81.10	0.31%	2,109
Dec 22, 2025	80.78	80.90	79.75	80.85	80.85	0.43%	312
Dec 19, 2025	80.88	81.20	79.95	80.50	80.50	-0.74%	73
Dec 18, 2025	80.63	81.10	80.37	81.10	81.10	1.19%	35
Dec 17, 2025	80.35	81.25	80.15	80.15	80.15	-1.11%	347
Dec 16, 2025	80.53	81.25	80.90	81.05	81.05	-0.55%	3
Dec 15, 2025	82.00	82.50	81.10	81.50	81.50	-0.12%	3,231
Dec 12, 2025	79.68	82.90	80.20	81.60	81.60	5.56%	462
Dec 11, 2025	77.53	77.75	77.10	77.30	77.30	-	22
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