Wielton S.A. (WSE:WLT)
Poland · Delayed Price · Currency is PLN 4.470
+0.040 (0.90%)
Nov 5, 2026, 4:59 PM CET
Wielton Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.46 | 4.50 | 4.40 | 4.47 | 4.47 | 0.90% | 36,276 |
| Nov 4, 2026 | 4.40 | 4.47 | 4.35 | 4.43 | 4.43 | 1.14% | 51,067 |
| Nov 3, 2026 | 4.53 | 4.53 | 4.26 | 4.38 | 4.38 | -2.77% | 113,526 |
| Nov 2, 2026 | 4.63 | 4.66 | 4.44 | 4.51 | 4.51 | -2.70% | 73,019 |
| Oct 30, 2026 | 4.68 | 4.70 | 4.60 | 4.63 | 4.63 | -1.07% | 56,268 |
| Oct 29, 2026 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | -2.40% | 52,269 |
| Oct 28, 2026 | 4.80 | 4.80 | 4.75 | 4.80 | 4.80 | -0.31% | 35,624 |
| Oct 27, 2026 | 4.89 | 4.91 | 4.79 | 4.81 | 4.81 | -1.64% | 61,004 |
| Oct 26, 2026 | 4.92 | 4.97 | 4.78 | 4.89 | 4.89 | -0.41% | 57,715 |
| Oct 23, 2026 | 4.97 | 4.98 | 4.91 | 4.91 | 4.91 | -0.81% | 22,575 |
| Oct 22, 2026 | 4.99 | 4.99 | 4.93 | 4.95 | 4.95 | -0.80% | 14,041 |
| Oct 21, 2026 | 4.94 | 4.99 | 4.94 | 4.99 | 4.99 | 1.42% | 15,754 |
| Oct 20, 2026 | 4.95 | 4.97 | 4.92 | 4.92 | 4.92 | -0.81% | 7,614 |
| Oct 19, 2026 | 4.96 | 5.00 | 4.90 | 4.96 | 4.96 | - | 41,271 |
| Oct 16, 2026 | 4.99 | 4.99 | 4.93 | 4.96 | 4.96 | -0.20% | 22,941 |
| Oct 15, 2026 | 4.95 | 5.00 | 4.93 | 4.97 | 4.97 | 0.81% | 33,250 |
| Oct 14, 2026 | 4.94 | 4.95 | 4.90 | 4.93 | 4.93 | 0.20% | 21,147 |
| Oct 13, 2026 | 4.92 | 4.98 | 4.92 | 4.92 | 4.92 | -0.20% | 15,148 |
| Oct 12, 2026 | 4.97 | 5.00 | 4.85 | 4.93 | 4.93 | -0.40% | 69,666 |
| Oct 9, 2026 | 4.90 | 4.96 | 4.88 | 4.95 | 4.95 | 0.20% | 40,638 |
| Oct 8, 2026 | 4.97 | 4.97 | 4.89 | 4.94 | 4.94 | -0.40% | 35,762 |
| Oct 7, 2026 | 4.96 | 4.96 | 4.93 | 4.96 | 4.96 | 0.40% | 9,960 |
| Oct 6, 2026 | 4.95 | 4.97 | 4.90 | 4.94 | 4.94 | 0.41% | 26,059 |
| Oct 5, 2026 | 4.91 | 4.97 | 4.90 | 4.92 | 4.92 | -0.40% | 19,711 |
| Oct 2, 2026 | 4.91 | 4.97 | 4.91 | 4.94 | 4.94 | - | 19,487 |
| Oct 1, 2026 | 5.00 | 5.00 | 4.90 | 4.94 | 4.94 | -0.50% | 34,369 |
| Sep 30, 2026 | 4.93 | 5.05 | 4.90 | 4.97 | 4.97 | 0.81% | 68,269 |
| Sep 29, 2026 | 4.90 | 4.93 | 4.86 | 4.93 | 4.93 | - | 18,092 |
| Sep 28, 2026 | 4.90 | 4.93 | 4.86 | 4.93 | 4.93 | 0.51% | 34,187 |
| Sep 25, 2026 | 4.97 | 4.98 | 4.88 | 4.90 | 4.90 | -1.61% | 64,562 |
| Sep 24, 2026 | 5.05 | 5.06 | 4.97 | 4.98 | 4.98 | -1.39% | 29,075 |
| Sep 23, 2026 | 5.11 | 5.11 | 4.99 | 5.05 | 5.05 | -0.79% | 36,034 |
| Sep 22, 2026 | 5.00 | 5.12 | 4.98 | 5.09 | 5.09 | 1.60% | 74,191 |
| Sep 21, 2026 | 5.04 | 5.06 | 4.98 | 5.01 | 5.01 | - | 49,111 |
| Sep 18, 2026 | 5.08 | 5.10 | 5.01 | 5.01 | 5.01 | -0.79% | 46,790 |
| Sep 17, 2026 | 5.13 | 5.13 | 5.02 | 5.05 | 5.05 | -0.79% | 37,097 |
| Sep 16, 2026 | 5.13 | 5.18 | 5.09 | 5.09 | 5.09 | -0.97% | 12,166 |
| Sep 15, 2026 | 5.14 | 5.18 | 5.05 | 5.14 | 5.14 | - | 17,683 |
| Sep 14, 2026 | 5.10 | 5.14 | 5.05 | 5.14 | 5.14 | 0.39% | 35,378 |
| Sep 11, 2026 | 5.15 | 5.19 | 5.10 | 5.12 | 5.12 | -0.78% | 37,756 |
| Sep 10, 2026 | 5.22 | 5.22 | 5.14 | 5.16 | 5.16 | -1.15% | 41,732 |
| Sep 9, 2026 | 5.26 | 5.26 | 5.19 | 5.22 | 5.22 | -0.57% | 27,306 |
| Sep 8, 2026 | 5.24 | 5.27 | 5.20 | 5.25 | 5.25 | -0.38% | 16,816 |
| Sep 7, 2026 | 5.25 | 5.30 | 5.10 | 5.27 | 5.27 | 0.19% | 23,734 |
| Sep 4, 2026 | 5.24 | 5.29 | 5.15 | 5.26 | 5.26 | -0.57% | 32,093 |
| Sep 3, 2026 | 5.30 | 5.30 | 5.22 | 5.29 | 5.29 | - | 13,386 |
| Sep 2, 2026 | 5.30 | 5.30 | 5.25 | 5.29 | 5.29 | 0.19% | 16,674 |
| Sep 1, 2026 | 5.32 | 5.32 | 5.20 | 5.28 | 5.28 | - | 30,603 |
| Aug 31, 2026 | 5.24 | 5.37 | 5.24 | 5.28 | 5.28 | - | 16,903 |
| Aug 28, 2026 | 5.29 | 5.29 | 5.20 | 5.28 | 5.28 | -0.19% | 14,134 |