WT Microelectronics Co., Ltd. (LUX:WTMA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 32.00
+1.60 (5.26%)
At close: Jul 23, 2026
LUX:WTMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Jul 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 5.26% | - |
| Jul 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Jul 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.14% | - |
| Jul 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jul 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.95% | - |
| Jul 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Jul 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Jul 14, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.66% | - |
| Jul 13, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Jul 9, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Jul 8, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Jul 7, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Jul 6, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Jul 3, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Jul 2, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.01% | - |
| Jul 1, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Jun 30, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 2.44% | - |
| Jun 29, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.96% | - |
| Jun 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Jun 25, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Jun 24, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Jun 23, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.25% | - |
| Jun 22, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Jun 18, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Jun 17, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| Jun 16, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.79% | - |
| Jun 15, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Jun 12, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Jun 11, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.65% | - |
| Jun 10, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -4.55% | - |
| Jun 9, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Jun 8, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -9.26% | - |
| Jun 5, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.64 | -0.45% | - |
| Jun 4, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 43.84 | -3.86% | - |
| Jun 3, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 45.60 | 0.87% | - |
| Jun 2, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.21 | 0.87% | - |
| Jun 1, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 44.82 | -0.43% | - |
| May 29, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.01 | -0.43% | - |
| May 28, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.21 | -2.12% | - |
| May 27, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.19 | 1.29% | - |
| May 26, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 45.60 | -2.92% | - |
| May 25, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 46.97 | 4.35% | - |
| May 22, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.01 | -0.43% | - |
| May 21, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.21 | 5.00% | - |
| May 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.06 | 5.26% | - |
| May 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 40.90 | - | - |
| May 18, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 40.90 | -2.34% | - |
| May 15, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 41.88 | -0.47% | - |
| May 14, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.08 | -4.44% | - |