Wielton S.A. (WSE:WLT)
Poland · Delayed Price · Currency is PLN 6.72
-0.01 (-0.15%)
Sep 5, 2025, 4:42 PM CET
Wielton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 6.70 | 6.70 | 6.51 | 6.55 | 6.55 | -1.36% | 245,424 |
| Jul 30, 2025 | 6.37 | 6.64 | 6.37 | 6.64 | 6.64 | 3.75% | 260,327 |
| Jul 29, 2025 | 6.37 | 6.42 | 6.23 | 6.40 | 6.40 | 0.16% | 97,066 |
| Jul 28, 2025 | 6.40 | 6.45 | 6.37 | 6.39 | 6.39 | -0.16% | 98,018 |
| Jul 25, 2025 | 6.42 | 6.50 | 6.37 | 6.40 | 6.40 | -0.62% | 130,045 |
| Jul 24, 2025 | 6.38 | 6.59 | 6.36 | 6.44 | 6.44 | 0.47% | 142,434 |
| Jul 23, 2025 | 6.44 | 6.44 | 6.36 | 6.41 | 6.41 | - | 48,380 |
| Jul 22, 2025 | 6.42 | 6.49 | 6.36 | 6.41 | 6.41 | - | 99,939 |
| Jul 21, 2025 | 6.38 | 6.43 | 6.36 | 6.41 | 6.41 | 0.47% | 98,581 |
| Jul 18, 2025 | 6.34 | 6.40 | 6.30 | 6.38 | 6.38 | -0.16% | 450,111 |
| Jul 17, 2025 | 6.34 | 6.44 | 6.33 | 6.39 | 6.39 | -0.16% | 52,857 |
| Jul 16, 2025 | 6.26 | 6.44 | 6.26 | 6.40 | 6.40 | 1.11% | 249,056 |
| Jul 15, 2025 | 6.33 | 6.38 | 6.26 | 6.33 | 6.33 | 0.16% | 34,479 |
| Jul 14, 2025 | 6.33 | 6.42 | 6.24 | 6.32 | 6.32 | -0.16% | 125,851 |
| Jul 11, 2025 | 6.11 | 6.38 | 6.11 | 6.33 | 6.33 | 4.28% | 208,996 |
| Jul 10, 2025 | 6.07 | 6.10 | 5.99 | 6.07 | 6.07 | 0.17% | 156,016 |
| Jul 9, 2025 | 5.99 | 6.08 | 5.90 | 6.06 | 6.06 | 1.17% | 161,572 |
| Jul 8, 2025 | 5.95 | 5.99 | 5.88 | 5.99 | 5.99 | 1.53% | 226,637 |
| Jul 7, 2025 | 5.94 | 5.94 | 5.85 | 5.90 | 5.90 | - | 626,375 |
| Jul 4, 2025 | 5.96 | 6.00 | 5.86 | 5.90 | 5.90 | -1.34% | 207,156 |
| Jul 3, 2025 | 6.01 | 6.09 | 5.97 | 5.98 | 5.98 | -0.50% | 109,511 |
| Jul 2, 2025 | 6.05 | 6.12 | 5.98 | 6.01 | 6.01 | -0.66% | 117,512 |
| Jul 1, 2025 | 6.12 | 6.14 | 5.98 | 6.05 | 6.05 | -1.14% | 102,745 |
| Jun 30, 2025 | 6.11 | 6.24 | 6.11 | 6.12 | 6.12 | 0.16% | 133,754 |
| Jun 27, 2025 | 6.16 | 6.20 | 6.06 | 6.11 | 6.11 | -0.65% | 78,806 |