Wanda Film Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	11.19	11.69	11.16	11.66	11.66	4.57%	66,078,085
Sep 4, 2025	11.18	11.29	11.04	11.15	11.15	-0.18%	36,620,429
Sep 3, 2025	11.30	11.48	11.13	11.17	11.17	-1.06%	37,589,633
Sep 2, 2025	11.61	11.61	11.24	11.29	11.29	-3.01%	50,658,384
Sep 1, 2025	11.74	11.74	11.58	11.64	11.64	-0.68%	37,358,377
Aug 29, 2025	11.80	11.91	11.69	11.72	11.72	-0.68%	46,790,039
Aug 28, 2025	11.84	12.00	11.61	11.80	11.80	1.46%	61,889,135
Aug 27, 2025	11.79	11.92	11.61	11.63	11.63	-1.44%	47,911,296
Aug 26, 2025	11.65	11.87	11.60	11.80	11.80	1.20%	48,542,193
Aug 25, 2025	11.56	11.67	11.46	11.66	11.66	1.39%	55,243,280
Aug 22, 2025	11.42	11.55	11.41	11.50	11.50	0.70%	32,519,331
Aug 21, 2025	11.36	11.48	11.35	11.42	11.42	0.09%	29,991,850
Aug 20, 2025	11.34	11.41	11.24	11.41	11.41	0.35%	29,596,232
Aug 19, 2025	11.48	11.49	11.36	11.37	11.37	-0.96%	33,621,569
Aug 18, 2025	11.30	11.61	11.30	11.48	11.48	1.59%	57,367,536
Aug 15, 2025	11.19	11.30	11.14	11.30	11.30	0.80%	29,722,832
Aug 14, 2025	11.35	11.45	11.20	11.21	11.21	-1.23%	41,437,423
Aug 13, 2025	11.40	11.42	11.33	11.35	11.35	-0.26%	30,920,054
Aug 12, 2025	11.45	11.47	11.35	11.38	11.38	-0.61%	31,882,492
Aug 11, 2025	11.49	11.49	11.39	11.45	11.45	-0.35%	30,015,499
Aug 8, 2025	11.49	11.52	11.39	11.49	11.49	0.09%	23,756,955
Aug 7, 2025	11.49	11.57	11.46	11.48	11.48	-0.17%	27,635,563
Aug 6, 2025	11.51	11.52	11.37	11.50	11.50	-0.26%	31,861,804
Aug 5, 2025	11.52	11.59	11.45	11.53	11.53	-0.26%	29,267,850
Aug 4, 2025	11.69	11.73	11.49	11.56	11.56	-1.20%	36,233,941
Aug 1, 2025	11.71	11.76	11.51	11.70	11.70	-	37,616,827
Jul 31, 2025	12.01	12.02	11.64	11.70	11.70	-2.42%	42,362,824
Jul 30, 2025	11.88	12.14	11.88	11.99	11.99	1.01%	55,060,622
Jul 29, 2025	12.18	12.20	11.77	11.87	11.87	-2.55%	55,888,735
Jul 28, 2025	12.19	12.29	12.01	12.18	12.18	2.44%	72,413,903
Jul 25, 2025	11.89	11.97	11.75	11.89	11.89	0.34%	37,677,020
Jul 24, 2025	11.65	11.89	11.62	11.85	11.85	2.24%	47,550,282
Jul 23, 2025	11.65	11.93	11.57	11.59	11.59	-0.26%	45,860,983
Jul 22, 2025	11.58	11.76	11.51	11.62	11.62	0.35%	33,277,150
Jul 21, 2025	11.64	11.65	11.47	11.58	11.58	-1.11%	37,568,353
Jul 18, 2025	11.67	11.83	11.56	11.71	11.71	0.52%	34,182,433
Jul 17, 2025	11.55	11.69	11.50	11.65	11.65	0.78%	29,399,719
Jul 16, 2025	11.26	11.82	11.26	11.56	11.56	2.76%	57,241,061
Jul 15, 2025	11.55	11.59	11.21	11.25	11.25	-1.92%	44,246,238
Jul 14, 2025	11.59	11.60	11.45	11.47	11.47	-1.21%	24,668,420
Jul 11, 2025	11.56	11.65	11.49	11.61	11.61	0.43%	23,494,101
Jul 10, 2025	11.43	11.65	11.41	11.56	11.56	0.87%	20,098,265
Jul 9, 2025	11.34	11.55	11.32	11.46	11.46	0.97%	28,402,507
Jul 8, 2025	11.25	11.38	11.18	11.35	11.35	0.89%	17,047,400
Jul 7, 2025	11.28	11.40	11.20	11.25	11.25	-0.53%	16,805,538
Jul 4, 2025	11.44	11.44	11.28	11.31	11.31	-1.14%	16,822,549
Jul 3, 2025	11.44	11.57	11.38	11.44	11.44	-0.09%	16,243,948
Jul 2, 2025	11.50	11.63	11.38	11.45	11.45	-0.61%	18,718,394
Jul 1, 2025	11.44	11.63	11.37	11.52	11.52	0.79%	23,769,960
Jun 30, 2025	11.37	11.55	11.35	11.43	11.43	1.15%	22,321,046