Wanda Film Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	9.95	9.95	9.83	9.84	9.84	-0.81%	20,456,630
Apr 14, 2026	9.96	9.99	9.83	9.92	9.92	0.10%	24,842,051
Apr 13, 2026	9.83	9.95	9.80	9.91	9.91	0.10%	22,177,750
Apr 10, 2026	9.88	9.99	9.84	9.90	9.90	0.71%	29,132,160
Apr 9, 2026	9.88	9.90	9.77	9.83	9.83	-1.11%	26,009,570
Apr 8, 2026	9.76	9.95	9.76	9.94	9.94	3.01%	39,870,490
Apr 7, 2026	9.53	9.65	9.52	9.65	9.65	1.47%	19,221,100
Apr 3, 2026	9.72	9.74	9.51	9.51	9.51	-1.86%	17,739,590
Apr 2, 2026	9.83	9.85	9.64	9.69	9.69	-1.82%	23,211,950
Apr 1, 2026	9.89	9.91	9.78	9.87	9.87	1.02%	25,490,000
Mar 31, 2026	9.80	9.86	9.73	9.77	9.77	-0.61%	28,240,454
Mar 30, 2026	9.50	9.83	9.47	9.83	9.83	3.47%	47,131,780
Mar 27, 2026	9.35	9.52	9.32	9.50	9.50	0.53%	28,418,253
Mar 26, 2026	9.65	9.68	9.41	9.45	9.45	-2.48%	29,332,400
Mar 25, 2026	9.69	9.76	9.64	9.69	9.69	0.31%	26,467,790
Mar 24, 2026	9.55	9.69	9.51	9.66	9.66	1.90%	31,060,460
Mar 23, 2026	9.40	9.60	9.29	9.48	9.48	-1.04%	53,798,400
Mar 20, 2026	9.80	9.84	9.57	9.58	9.58	-2.15%	32,682,930
Mar 19, 2026	9.91	9.95	9.74	9.79	9.79	-2.20%	35,578,600
Mar 18, 2026	10.02	10.05	9.94	10.01	10.01	-0.20%	28,357,530
Mar 17, 2026	10.07	10.16	10.02	10.03	10.03	-0.59%	28,456,980
Mar 16, 2026	10.01	10.09	9.99	10.09	10.09	0.60%	28,252,670
Mar 13, 2026	10.05	10.10	10.01	10.03	10.03	-0.40%	29,039,750
Mar 12, 2026	10.12	10.15	10.02	10.07	10.07	-0.79%	30,102,080
Mar 11, 2026	10.23	10.24	10.09	10.15	10.15	-0.78%	30,151,490
Mar 10, 2026	10.19	10.30	10.19	10.23	10.23	0.69%	31,282,830
Mar 9, 2026	10.10	10.19	9.98	10.16	10.16	-1.17%	49,123,140
Mar 6, 2026	10.12	10.29	10.12	10.28	10.28	0.88%	32,894,080
Mar 5, 2026	10.33	10.37	10.13	10.19	10.19	-0.29%	42,209,310
Mar 4, 2026	10.11	10.32	10.09	10.22	10.22	-0.39%	43,102,700
Mar 3, 2026	10.61	10.65	10.26	10.26	10.26	-3.30%	75,512,090
Mar 2, 2026	10.70	10.79	10.57	10.61	10.61	-3.02%	79,752,470
Feb 27, 2026	10.90	11.01	10.86	10.94	10.94	0.18%	56,953,970
Feb 26, 2026	11.13	11.15	10.88	10.92	10.92	-1.89%	88,931,810
Feb 25, 2026	11.22	11.29	11.05	11.13	11.13	-0.98%	106,567,600
Feb 24, 2026	11.70	11.70	11.24	11.24	11.24	-10.01%	148,698,000
Feb 13, 2026	12.21	12.65	12.15	12.49	12.49	2.38%	141,601,100
Feb 12, 2026	12.48	12.58	12.04	12.20	12.20	-2.24%	131,412,066
Feb 11, 2026	13.14	13.35	12.48	12.48	12.48	-10.02%	247,041,582
Feb 10, 2026	12.65	13.87	12.45	13.87	13.87	9.99%	304,636,200
Feb 9, 2026	12.69	12.88	12.45	12.61	12.61	0.40%	165,036,800
Feb 6, 2026	12.35	12.99	11.90	12.56	12.56	4.06%	224,979,000
Feb 5, 2026	11.70	12.26	11.68	12.07	12.07	2.81%	152,091,200
Feb 4, 2026	11.83	12.01	11.63	11.74	11.74	-1.76%	77,782,910
Feb 3, 2026	12.01	12.10	11.80	11.95	11.95	1.62%	80,982,920
Feb 2, 2026	11.96	12.30	11.74	11.76	11.76	-0.68%	136,949,900
Jan 30, 2026	11.58	11.96	11.54	11.84	11.84	1.81%	116,497,900
Jan 29, 2026	11.43	11.80	11.36	11.63	11.63	0.87%	79,675,050
Jan 28, 2026	11.58	11.80	11.50	11.53	11.53	-1.54%	63,239,400
Jan 27, 2026	11.70	11.82	11.55	11.71	11.71	-0.34%	46,429,620