Wanda Film Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	10.98	11.14	10.90	11.04	11.04	1.75%	50,396,424
Oct 30, 2025	10.97	10.99	10.85	10.85	10.85	-1.09%	24,620,759
Oct 29, 2025	10.88	10.99	10.82	10.97	10.97	0.83%	28,613,142
Oct 28, 2025	10.89	10.92	10.80	10.88	10.88	-0.09%	27,987,450
Oct 27, 2025	10.95	10.97	10.87	10.89	10.89	-0.64%	25,772,500
Oct 24, 2025	10.90	11.02	10.83	10.96	10.96	0.46%	28,738,190
Oct 23, 2025	10.80	10.92	10.73	10.91	10.91	0.74%	28,049,868
Oct 22, 2025	10.76	10.87	10.70	10.83	10.83	0.46%	23,234,352
Oct 21, 2025	10.75	10.82	10.74	10.78	10.78	0.28%	21,101,914
Oct 20, 2025	10.77	10.80	10.68	10.75	10.75	0.75%	21,442,877
Oct 17, 2025	10.89	10.95	10.64	10.67	10.67	-2.29%	39,204,330
Oct 16, 2025	11.01	11.04	10.91	10.92	10.92	-1.09%	25,505,356
Oct 15, 2025	10.98	11.05	10.88	11.04	11.04	1.10%	28,848,917
Oct 14, 2025	11.10	11.15	10.90	10.92	10.92	-1.27%	44,381,073
Oct 13, 2025	11.02	11.13	10.93	11.06	11.06	-2.30%	51,887,672
Oct 10, 2025	11.32	11.38	11.27	11.32	11.32	-0.09%	44,675,819
Oct 9, 2025	12.00	12.00	11.30	11.33	11.33	-7.96%	130,899,756
Sep 30, 2025	12.30	12.49	12.23	12.31	12.31	0.16%	49,477,471
Sep 29, 2025	12.11	12.38	11.95	12.29	12.29	0.66%	56,456,775
Sep 26, 2025	12.38	12.40	12.15	12.21	12.21	-1.85%	49,256,874
Sep 25, 2025	12.41	12.66	12.30	12.44	12.44	1.97%	101,864,332
Sep 24, 2025	12.19	12.40	12.06	12.20	12.20	-0.57%	76,298,544
Sep 23, 2025	12.34	12.43	11.99	12.27	12.27	-0.49%	90,568,750
Sep 22, 2025	12.99	12.99	12.23	12.33	12.33	-3.82%	141,900,828
Sep 19, 2025	11.71	12.82	11.50	12.82	12.82	10.04%	140,097,349
Sep 18, 2025	12.04	12.09	11.59	11.65	11.65	-3.08%	64,471,963
Sep 17, 2025	12.04	12.07	11.78	12.02	12.02	-0.66%	58,810,100
Sep 16, 2025	12.32	12.36	12.01	12.10	12.10	-1.79%	65,495,123
Sep 15, 2025	12.03	12.42	12.03	12.32	12.32	3.18%	96,223,758
Sep 12, 2025	11.83	11.98	11.82	11.94	11.94	0.93%	57,965,431
Sep 11, 2025	11.86	11.92	11.63	11.83	11.83	-0.25%	42,534,814
Sep 10, 2025	11.76	12.00	11.71	11.86	11.86	0.59%	47,947,142
Sep 9, 2025	11.85	11.95	11.69	11.79	11.79	-0.51%	51,229,577
Sep 8, 2025	11.58	11.86	11.56	11.85	11.85	1.63%	62,968,750
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