Wistron Corporation (LUX:WSTRN)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 47.40
+1.40 (3.04%)
At close: May 25, 2026
LUX:WSTRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.60% | - |
| May 21, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 6.22% | - |
| May 20, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| May 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.79% | - |
| May 18, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| May 15, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.83% | - |
| May 14, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| May 13, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| May 12, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.36% | - |
| May 11, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -5.56% | - |
| May 8, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| May 7, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| May 6, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 3.56% | - |
| May 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.35% | - |
| May 4, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 2.30% | - |
| Apr 30, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -2.25% | - |
| Apr 29, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Apr 28, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.76% | - |
| Apr 27, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.89% | - |
| Apr 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.81% | - |
| Apr 23, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.49% | - |
| Apr 22, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Apr 21, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.14% | - |
| Apr 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 2.76% | - |
| Apr 17, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.36% | - |
| Apr 16, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Apr 15, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.78% | - |
| Apr 14, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.89% | - |
| Apr 13, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Apr 10, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.91% | - |
| Apr 9, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.46% | - |
| Apr 8, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 6.74% | - |
| Apr 7, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Apr 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | - |
| Apr 1, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 4.19% | - |
| Mar 31, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.55% | - |
| Mar 30, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Mar 27, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Mar 26, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Mar 25, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Mar 24, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.54% | - |
| Mar 23, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.96% | - |
| Mar 20, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Mar 19, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.96% | - |
| Mar 18, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -2.86% | - |
| Mar 17, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | - |
| Mar 16, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Mar 13, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Mar 12, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Mar 11, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 2.96% | - |