Wanda Film Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	11.42	11.55	11.37	11.41	11.41	-	55,557,780
Jan 5, 2026	11.28	11.42	11.22	11.41	11.41	0.80%	52,193,328
Dec 31, 2025	11.25	11.42	11.14	11.32	11.32	0.35%	54,892,700
Dec 30, 2025	10.97	11.31	10.97	11.28	11.28	2.27%	62,206,900
Dec 29, 2025	11.08	11.16	10.97	11.03	11.03	-0.45%	43,392,728
Dec 26, 2025	11.11	11.13	11.01	11.08	11.08	-0.36%	38,245,650
Dec 25, 2025	11.14	11.18	11.08	11.12	11.12	-0.36%	31,810,920
Dec 24, 2025	11.15	11.20	11.12	11.16	11.16	0.18%	25,784,580
Dec 23, 2025	11.25	11.29	11.12	11.14	11.14	-1.07%	26,754,710
Dec 22, 2025	11.50	11.54	11.23	11.26	11.26	-3.26%	52,095,170
Dec 19, 2025	11.38	11.75	11.17	11.64	11.64	2.02%	59,401,560
Dec 18, 2025	11.22	11.50	11.20	11.41	11.41	0.88%	36,467,521
Dec 17, 2025	10.96	11.33	10.95	11.31	11.31	2.54%	40,503,550
Dec 16, 2025	11.25	11.27	10.91	11.03	11.03	-2.48%	47,787,340
Dec 15, 2025	11.44	11.52	11.29	11.31	11.31	-1.57%	29,822,300
Dec 12, 2025	11.35	11.53	11.33	11.49	11.49	1.14%	46,011,580
Dec 11, 2025	11.48	11.63	11.34	11.36	11.36	-1.13%	45,226,460
Dec 10, 2025	11.13	11.67	11.10	11.49	11.49	2.77%	72,881,400
Dec 9, 2025	11.15	11.37	11.13	11.18	11.18	0.27%	41,407,990
Dec 8, 2025	11.13	11.32	11.09	11.15	11.15	-0.27%	39,491,750
Dec 5, 2025	11.13	11.18	11.00	11.18	11.18	0.54%	23,259,300
Dec 4, 2025	11.15	11.30	11.10	11.12	11.12	-0.27%	30,175,250
Dec 3, 2025	11.17	11.27	11.12	11.15	11.15	-0.54%	27,047,150
Dec 2, 2025	11.38	11.42	11.15	11.21	11.21	-1.84%	42,179,630
Dec 1, 2025	11.72	11.77	11.40	11.42	11.42	-0.26%	70,534,020
Nov 28, 2025	11.26	11.46	11.21	11.45	11.45	2.14%	33,597,260
Nov 27, 2025	11.42	11.44	11.20	11.21	11.21	-1.15%	25,040,420
Nov 26, 2025	11.57	11.67	11.30	11.34	11.34	-1.13%	29,852,140
Nov 25, 2025	11.40	11.63	11.38	11.47	11.47	0.44%	36,307,460
Nov 24, 2025	11.15	11.48	11.10	11.42	11.42	3.25%	40,520,897
Nov 21, 2025	11.21	11.42	11.03	11.06	11.06	-2.12%	42,121,600
Nov 20, 2025	11.55	11.64	11.28	11.30	11.30	-1.65%	28,764,200
Nov 19, 2025	11.65	11.75	11.45	11.49	11.49	-1.37%	31,395,570
Nov 18, 2025	11.73	11.75	11.56	11.65	11.65	-0.94%	37,553,030
Nov 17, 2025	11.50	11.79	11.36	11.76	11.76	1.55%	44,132,400
Nov 14, 2025	11.68	11.74	11.54	11.58	11.58	-0.86%	25,695,120
Nov 13, 2025	11.55	11.73	11.54	11.68	11.68	1.21%	32,836,630
Nov 12, 2025	11.62	11.73	11.46	11.54	11.54	-0.60%	34,382,920
Nov 11, 2025	11.51	11.68	11.45	11.61	11.61	0.61%	36,883,550
Nov 10, 2025	11.50	11.66	11.39	11.54	11.54	0.87%	44,138,500
Nov 7, 2025	11.23	11.59	11.22	11.44	11.44	1.96%	63,284,070
Nov 6, 2025	11.30	11.36	11.20	11.22	11.22	-1.06%	31,122,780
Nov 5, 2025	11.14	11.45	11.09	11.34	11.34	1.52%	50,184,720
Nov 4, 2025	11.18	11.29	11.09	11.17	11.17	-0.18%	33,063,330
Nov 3, 2025	11.09	11.19	11.05	11.19	11.19	1.36%	38,605,760
Oct 31, 2025	10.98	11.14	10.90	11.04	11.04	1.75%	49,916,320
Oct 30, 2025	10.97	10.99	10.85	10.85	10.85	-1.09%	24,620,750
Oct 29, 2025	10.88	10.99	10.82	10.97	10.97	0.83%	28,306,640
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%	25,471,600