Wielton S.A. (WSE:WLT)
Poland · Delayed Price · Currency is PLN 6.04
-0.02 (-0.33%)
Feb 25, 2026, 5:00 PM CET
Wielton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 6.10 | 6.11 | 6.00 | 6.07 | - | 0.17% | 44,134 |
| Feb 24, 2026 | 6.07 | 6.11 | 6.00 | 6.06 | 6.06 | -0.16% | 70,362 |
| Feb 23, 2026 | 6.05 | 6.08 | 6.00 | 6.07 | 6.07 | 0.66% | 66,496 |
| Feb 20, 2026 | 6.02 | 6.06 | 6.00 | 6.03 | 6.03 | 0.84% | 99,314 |
| Feb 19, 2026 | 6.00 | 6.12 | 5.98 | 5.98 | 5.98 | 0.34% | 157,189 |
| Feb 18, 2026 | 5.99 | 6.02 | 5.92 | 5.96 | 5.96 | -1.16% | 97,871 |
| Feb 17, 2026 | 6.04 | 6.04 | 6.00 | 6.03 | 6.03 | -0.17% | 8,543 |
| Feb 16, 2026 | 6.01 | 6.09 | 5.99 | 6.04 | 6.04 | 0.33% | 40,748 |
| Feb 13, 2026 | 6.09 | 6.09 | 6.01 | 6.02 | 6.02 | -1.15% | 20,204 |
| Feb 12, 2026 | 6.14 | 6.15 | 6.02 | 6.09 | 6.09 | -0.81% | 36,571 |
| Feb 11, 2026 | 6.17 | 6.20 | 6.06 | 6.14 | 6.14 | -0.32% | 53,350 |
| Feb 10, 2026 | 6.00 | 6.24 | 5.99 | 6.16 | 6.16 | 3.01% | 84,756 |
| Feb 9, 2026 | 5.91 | 6.00 | 5.91 | 5.98 | 5.98 | 0.34% | 9,710 |
| Feb 6, 2026 | 6.00 | 6.00 | 5.84 | 5.96 | 5.96 | -0.67% | 17,770 |
| Feb 5, 2026 | 6.11 | 6.14 | 5.92 | 6.00 | 6.00 | -1.32% | 14,051 |
| Feb 4, 2026 | 6.09 | 6.10 | 5.95 | 6.08 | 6.08 | 2.18% | 65,695 |
| Feb 3, 2026 | 5.99 | 6.07 | 5.90 | 5.95 | 5.95 | -0.50% | 28,599 |
| Feb 2, 2026 | 5.90 | 5.98 | 5.72 | 5.98 | 5.98 | 0.50% | 76,879 |
| Jan 30, 2026 | 5.93 | 6.01 | 5.91 | 5.95 | 5.95 | -0.67% | 30,352 |
| Jan 29, 2026 | 5.98 | 6.02 | 5.86 | 5.99 | 5.99 | -0.17% | 48,333 |
| Jan 28, 2026 | 6.05 | 6.05 | 5.89 | 6.00 | 6.00 | - | 41,411 |
| Jan 27, 2026 | 6.05 | 6.09 | 5.95 | 6.00 | 6.00 | -1.15% | 29,932 |
| Jan 26, 2026 | 6.13 | 6.15 | 6.02 | 6.07 | 6.07 | -1.46% | 29,621 |
| Jan 23, 2026 | 6.24 | 6.27 | 6.09 | 6.16 | 6.16 | -0.65% | 19,719 |
| Jan 22, 2026 | 5.97 | 6.24 | 5.92 | 6.20 | 6.20 | 3.85% | 55,207 |
| Jan 21, 2026 | 6.00 | 6.06 | 5.88 | 5.97 | 5.97 | -1.97% | 247,846 |
| Jan 20, 2026 | 6.17 | 6.22 | 6.03 | 6.09 | 6.09 | -2.25% | 39,860 |
| Jan 19, 2026 | 6.31 | 6.31 | 6.18 | 6.23 | 6.23 | -0.16% | 32,962 |
| Jan 16, 2026 | 6.25 | 6.31 | 6.15 | 6.24 | 6.24 | -0.16% | 70,872 |
| Jan 15, 2026 | 6.15 | 6.39 | 6.13 | 6.25 | 6.25 | 2.29% | 39,239 |
| Jan 14, 2026 | 6.32 | 6.34 | 6.08 | 6.11 | 6.11 | -3.63% | 104,501 |
| Jan 13, 2026 | 6.24 | 6.46 | 6.16 | 6.34 | 6.34 | 1.77% | 114,803 |
| Jan 12, 2026 | 6.13 | 6.24 | 6.01 | 6.23 | 6.23 | 1.80% | 76,458 |
| Jan 9, 2026 | 6.18 | 6.21 | 6.07 | 6.12 | 6.12 | -0.97% | 60,655 |
| Jan 8, 2026 | 6.22 | 6.22 | 6.10 | 6.18 | 6.18 | -0.32% | 53,936 |
| Jan 7, 2026 | 6.15 | 6.20 | 6.07 | 6.20 | 6.20 | 0.81% | 62,808 |
| Jan 5, 2026 | 6.20 | 6.20 | 6.00 | 6.15 | 6.15 | 0.16% | 78,694 |
| Jan 2, 2026 | 6.00 | 6.14 | 5.97 | 6.14 | 6.14 | 2.85% | 87,990 |
| Dec 30, 2025 | 5.64 | 5.98 | 5.64 | 5.97 | 5.97 | 6.99% | 146,402 |
| Dec 29, 2025 | 5.54 | 5.64 | 5.52 | 5.58 | 5.58 | 0.72% | 109,379 |
| Dec 23, 2025 | 5.51 | 5.57 | 5.50 | 5.54 | 5.54 | 0.54% | 227,624 |
| Dec 22, 2025 | 5.56 | 5.60 | 5.50 | 5.51 | 5.51 | -0.72% | 367,354 |
| Dec 19, 2025 | 5.66 | 5.70 | 5.55 | 5.55 | 5.55 | -2.29% | 128,178 |
| Dec 18, 2025 | 5.70 | 5.74 | 5.66 | 5.68 | 5.68 | - | 68,972 |
| Dec 17, 2025 | 5.64 | 5.74 | 5.60 | 5.68 | 5.68 | 1.43% | 104,317 |
| Dec 16, 2025 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -1.75% | 112,480 |
| Dec 15, 2025 | 5.73 | 5.75 | 5.64 | 5.70 | 5.70 | -0.52% | 79,742 |
| Dec 12, 2025 | 5.85 | 5.87 | 5.67 | 5.73 | 5.73 | -1.55% | 56,476 |
| Dec 11, 2025 | 5.87 | 5.97 | 5.75 | 5.82 | 5.82 | 0.17% | 61,811 |
| Dec 10, 2025 | 5.64 | 5.81 | 5.64 | 5.81 | 5.81 | 3.01% | 44,147 |