Wasko S.A. (WSE:WAS)
Poland · Delayed Price · Currency is PLN 5.82
+0.52 (9.81%)
Jul 24, 2026, 5:00 PM CET
Wasko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.30 | 6.32 | 5.28 | 5.82 | 5.82 | 9.81% | 125,195 |
| Jul 23, 2026 | 5.40 | 5.52 | 5.20 | 5.30 | 5.30 | -4.33% | 65,956 |
| Jul 22, 2026 | 5.70 | 5.90 | 5.34 | 5.54 | 5.54 | -4.48% | 92,244 |
| Jul 21, 2026 | 5.96 | 6.04 | 5.70 | 5.80 | 5.80 | -3.01% | 24,774 |
| Jul 20, 2026 | 6.04 | 6.08 | 5.98 | 5.98 | 5.98 | -1.64% | 15,083 |
| Jul 17, 2026 | 6.12 | 6.16 | 6.00 | 6.08 | 6.08 | -1.30% | 26,735 |
| Jul 16, 2026 | 6.18 | 6.20 | 5.98 | 6.16 | 6.16 | -0.32% | 31,479 |
| Jul 15, 2026 | 6.10 | 6.22 | 6.06 | 6.18 | 6.18 | - | 22,015 |
| Jul 14, 2026 | 6.42 | 6.42 | 6.02 | 6.18 | 6.18 | -3.74% | 37,552 |
| Jul 13, 2026 | 6.20 | 6.46 | 6.02 | 6.42 | 6.42 | 3.22% | 34,683 |
| Jul 10, 2026 | 6.10 | 6.40 | 6.08 | 6.22 | 6.22 | 0.32% | 23,642 |
| Jul 9, 2026 | 6.32 | 6.36 | 6.08 | 6.20 | 6.20 | -0.32% | 15,924 |
| Jul 8, 2026 | 6.44 | 6.58 | 6.14 | 6.22 | 6.22 | -3.42% | 28,086 |
| Jul 7, 2026 | 6.80 | 6.88 | 6.32 | 6.44 | 6.44 | -5.57% | 68,100 |
| Jul 6, 2026 | 6.86 | 6.96 | 6.74 | 6.82 | 6.82 | -0.58% | 16,785 |
| Jul 3, 2026 | 6.86 | 6.88 | 6.72 | 6.86 | 6.86 | -0.29% | 16,658 |
| Jul 2, 2026 | 6.98 | 7.08 | 6.72 | 6.88 | 6.88 | -1.43% | 34,753 |
| Jul 1, 2026 | 6.90 | 7.00 | 6.82 | 6.98 | 6.98 | 1.16% | 29,928 |
| Jun 30, 2026 | 7.02 | 7.10 | 6.80 | 6.90 | 6.90 | -1.71% | 45,961 |
| Jun 29, 2026 | 7.06 | 7.10 | 6.86 | 7.02 | 7.02 | -0.28% | 86,436 |
| Jun 26, 2026 | 6.80 | 7.04 | 6.70 | 7.04 | 7.04 | 3.23% | 91,717 |
| Jun 25, 2026 | 6.52 | 7.48 | 6.44 | 6.82 | 6.82 | 4.60% | 239,327 |
| Jun 24, 2026 | 6.56 | 6.56 | 6.36 | 6.52 | 6.52 | 0.31% | 33,885 |
| Jun 23, 2026 | 6.40 | 6.52 | 6.30 | 6.50 | 6.50 | 1.25% | 52,222 |
| Jun 22, 2026 | 6.20 | 6.46 | 6.20 | 6.42 | 6.42 | 3.55% | 54,515 |
| Jun 19, 2026 | 6.14 | 6.44 | 6.10 | 6.30 | 6.20 | 2.61% | 73,733 |
| Jun 18, 2026 | 6.22 | 6.22 | 6.06 | 6.14 | 6.04 | -1.60% | 16,911 |
| Jun 17, 2026 | 6.34 | 6.34 | 6.08 | 6.24 | 6.14 | -1.58% | 55,546 |
| Jun 16, 2026 | 6.48 | 6.48 | 6.12 | 6.34 | 6.24 | -1.55% | 51,628 |
| Jun 15, 2026 | 6.04 | 6.60 | 6.04 | 6.44 | 6.34 | 4.89% | 133,105 |
| Jun 12, 2026 | 6.20 | 6.42 | 6.08 | 6.14 | 6.04 | -0.97% | 23,409 |
| Jun 11, 2026 | 6.40 | 6.40 | 6.10 | 6.20 | 6.10 | -3.13% | 20,579 |
| Jun 10, 2026 | 6.52 | 6.52 | 6.26 | 6.40 | 6.30 | -2.14% | 20,853 |
| Jun 9, 2026 | 6.60 | 6.62 | 6.36 | 6.54 | 6.44 | -0.91% | 30,931 |
| Jun 8, 2026 | 6.26 | 6.60 | 6.06 | 6.60 | 6.50 | 4.76% | 52,793 |
| Jun 5, 2026 | 6.42 | 6.54 | 6.30 | 6.30 | 6.20 | -3.08% | 43,108 |
| Jun 3, 2026 | 6.44 | 6.62 | 6.36 | 6.50 | 6.40 | - | 50,635 |
| Jun 2, 2026 | 5.96 | 6.68 | 5.96 | 6.50 | 6.40 | 7.97% | 159,620 |
| Jun 1, 2026 | 6.14 | 6.14 | 5.90 | 6.02 | 5.92 | -1.95% | 55,422 |
| May 29, 2026 | 6.44 | 6.44 | 6.02 | 6.14 | 6.04 | -4.95% | 77,584 |
| May 28, 2026 | 6.26 | 6.48 | 6.06 | 6.46 | 6.36 | 2.87% | 31,614 |
| May 27, 2026 | 6.40 | 6.44 | 5.98 | 6.28 | 6.18 | -0.32% | 91,558 |
| May 26, 2026 | 6.58 | 6.90 | 6.26 | 6.30 | 6.20 | -4.26% | 99,468 |
| May 25, 2026 | 7.12 | 7.12 | 6.50 | 6.58 | 6.48 | -7.58% | 128,038 |
| May 22, 2026 | 7.12 | 7.24 | 7.00 | 7.12 | 7.01 | -0.84% | 40,423 |
| May 21, 2026 | 7.50 | 7.50 | 7.00 | 7.18 | 7.07 | -5.53% | 92,568 |
| May 20, 2026 | 8.06 | 8.06 | 7.26 | 7.60 | 7.48 | -6.17% | 94,972 |
| May 19, 2026 | 8.38 | 8.40 | 7.96 | 8.10 | 7.97 | -2.41% | 21,745 |
| May 18, 2026 | 8.30 | 8.44 | 8.12 | 8.30 | 8.17 | 3.75% | 53,591 |
| May 15, 2026 | 8.06 | 8.18 | 7.88 | 8.00 | 7.87 | -2.20% | 34,761 |