Wielton S.A. (WSE:WLT)
Poland · Delayed Price · Currency is PLN 7.05
0.00 (0.00%)
Oct 10, 2025, 5:00 PM CET
Wielton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.06 | 7.06 | 6.90 | 7.05 | 7.05 | - | 28,220 |
| Oct 9, 2025 | 7.08 | 7.13 | 6.99 | 7.05 | 7.05 | -0.14% | 82,827 |
| Oct 8, 2025 | 6.90 | 7.17 | 6.90 | 7.06 | 7.06 | 3.07% | 109,069 |
| Oct 7, 2025 | 6.90 | 6.90 | 6.81 | 6.85 | 6.85 | -0.44% | 18,333 |
| Oct 6, 2025 | 6.90 | 6.98 | 6.75 | 6.88 | 6.88 | - | 80,053 |
| Oct 3, 2025 | 6.89 | 6.90 | 6.75 | 6.88 | 6.88 | -0.58% | 90,633 |
| Oct 2, 2025 | 6.95 | 6.98 | 6.74 | 6.92 | 6.92 | -0.86% | 227,595 |
| Oct 1, 2025 | 6.70 | 7.37 | 6.50 | 6.98 | 6.98 | -1.69% | 490,363 |
| Sep 30, 2025 | 7.29 | 7.32 | 7.02 | 7.10 | 7.10 | -2.61% | 75,416 |
| Sep 29, 2025 | 7.25 | 7.35 | 7.23 | 7.29 | 7.29 | 0.28% | 85,304 |
| Sep 26, 2025 | 7.39 | 7.39 | 7.15 | 7.27 | 7.27 | -1.09% | 115,494 |
| Sep 25, 2025 | 7.36 | 7.44 | 7.33 | 7.35 | 7.35 | -0.14% | 38,743 |
| Sep 24, 2025 | 7.42 | 7.42 | 7.25 | 7.36 | 7.36 | -0.81% | 131,115 |
| Sep 23, 2025 | 7.70 | 7.74 | 7.35 | 7.42 | 7.42 | -3.64% | 272,888 |
| Sep 22, 2025 | 7.50 | 7.74 | 7.40 | 7.70 | 7.70 | 2.67% | 453,339 |
| Sep 19, 2025 | 7.35 | 7.50 | 7.24 | 7.50 | 7.50 | 2.18% | 289,917 |
| Sep 18, 2025 | 7.32 | 7.34 | 7.21 | 7.34 | 7.34 | 0.27% | 86,920 |
| Sep 17, 2025 | 7.13 | 7.38 | 7.11 | 7.32 | 7.32 | 0.97% | 121,125 |
| Sep 16, 2025 | 7.24 | 7.30 | 7.17 | 7.25 | 7.25 | 0.42% | 103,082 |
| Sep 15, 2025 | 6.95 | 7.22 | 6.91 | 7.22 | 7.22 | 3.88% | 200,245 |
| Sep 12, 2025 | 7.10 | 7.18 | 6.80 | 6.95 | 6.95 | -2.25% | 339,892 |
| Sep 11, 2025 | 7.44 | 7.45 | 7.08 | 7.11 | 7.11 | -3.92% | 166,953 |
| Sep 10, 2025 | 7.44 | 7.51 | 7.13 | 7.40 | 7.40 | -0.27% | 252,490 |
| Sep 9, 2025 | 6.99 | 7.59 | 6.95 | 7.42 | 7.42 | 6.15% | 1,073,489 |
| Sep 8, 2025 | 6.75 | 7.05 | 6.75 | 6.99 | 6.99 | 3.71% | 436,390 |
| Sep 5, 2025 | 6.73 | 6.74 | 6.66 | 6.74 | 6.74 | 0.15% | 28,177 |
| Sep 4, 2025 | 6.70 | 6.79 | 6.68 | 6.73 | 6.73 | 0.45% | 30,720 |
| Sep 3, 2025 | 6.75 | 6.75 | 6.60 | 6.70 | 6.70 | -0.74% | 66,922 |
| Sep 2, 2025 | 6.73 | 6.77 | 6.68 | 6.75 | 6.75 | 0.30% | 37,950 |
| Sep 1, 2025 | 6.67 | 6.82 | 6.64 | 6.73 | 6.73 | 0.75% | 71,323 |
| Aug 29, 2025 | 6.67 | 6.71 | 6.62 | 6.68 | 6.68 | -0.30% | 139,390 |
| Aug 28, 2025 | 6.68 | 6.70 | 6.61 | 6.70 | 6.70 | 0.15% | 72,903 |
| Aug 27, 2025 | 6.62 | 6.69 | 6.58 | 6.69 | 6.69 | 1.06% | 65,737 |
| Aug 26, 2025 | 6.69 | 6.70 | 6.59 | 6.62 | 6.62 | -0.75% | 47,516 |
| Aug 25, 2025 | 6.63 | 6.69 | 6.62 | 6.67 | 6.67 | -0.30% | 47,358 |
| Aug 22, 2025 | 6.69 | 6.69 | 6.60 | 6.69 | 6.69 | 0.30% | 51,663 |
| Aug 21, 2025 | 6.72 | 6.72 | 6.66 | 6.67 | 6.67 | -0.60% | 34,013 |
| Aug 20, 2025 | 6.66 | 6.72 | 6.62 | 6.71 | 6.71 | - | 43,582 |
| Aug 19, 2025 | 6.66 | 6.71 | 6.62 | 6.71 | 6.71 | 0.75% | 22,194 |
| Aug 18, 2025 | 6.67 | 6.72 | 6.60 | 6.66 | 6.66 | -0.15% | 43,666 |
| Aug 14, 2025 | 6.64 | 6.73 | 6.63 | 6.67 | 6.67 | 0.30% | 36,229 |
| Aug 13, 2025 | 6.70 | 6.77 | 6.63 | 6.65 | 6.65 | -0.75% | 100,258 |
| Aug 12, 2025 | 6.72 | 6.77 | 6.68 | 6.70 | 6.70 | - | 34,248 |
| Aug 11, 2025 | 6.72 | 6.75 | 6.67 | 6.70 | 6.70 | -0.30% | 51,814 |
| Aug 8, 2025 | 6.76 | 6.79 | 6.63 | 6.72 | 6.72 | - | 66,160 |
| Aug 7, 2025 | 6.71 | 6.82 | 6.60 | 6.72 | 6.72 | 0.30% | 178,290 |
| Aug 6, 2025 | 6.75 | 6.78 | 6.66 | 6.70 | 6.70 | -0.74% | 101,160 |
| Aug 5, 2025 | 6.85 | 6.92 | 6.70 | 6.75 | 6.75 | -1.17% | 227,262 |
| Aug 4, 2025 | 6.60 | 6.88 | 6.60 | 6.83 | 6.83 | 4.43% | 613,993 |
| Aug 1, 2025 | 6.80 | 6.95 | 6.45 | 6.54 | 6.54 | -0.15% | 322,342 |