WT Microelectronics Co., Ltd. (LUX:WTMA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 34.60
+0.40 (1.17%)
At close: Jul 3, 2026
LUX:WTMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.03 | 3.21% | - |
| May 12, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 42.66 | 3.32% | - |
| May 11, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.29 | 9.90% | - |
| May 8, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.58 | 9.71% | - |
| May 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.25 | 2.94% | - |
| May 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.27 | 3.03% | - |
| May 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.29 | -0.60% | - |
| May 4, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.49 | 3.11% | - |
| Apr 30, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.51 | 0.62% | - |
| Apr 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.31 | -2.44% | - |
| Apr 28, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.10 | 2.50% | - |
| Apr 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.31 | 1.27% | - |
| Apr 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.92 | -3.07% | - |
| Apr 23, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 31.90 | -4.12% | - |