Wielton S.A. (WSE:WLT)
Poland · Delayed Price · Currency is PLN 5.12
-0.04 (-0.78%)
Jul 24, 2026, 5:00 PM CET
Wielton Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.15 | 5.19 | 5.12 | 5.12 | 5.12 | -0.78% | 19,366 |
| Jul 23, 2026 | 5.11 | 5.19 | 5.10 | 5.16 | 5.16 | 0.98% | 23,109 |
| Jul 22, 2026 | 5.16 | 5.23 | 5.09 | 5.11 | 5.11 | -0.97% | 87,061 |
| Jul 21, 2026 | 5.16 | 5.25 | 5.13 | 5.16 | 5.16 | -0.39% | 32,703 |
| Jul 20, 2026 | 5.29 | 5.29 | 5.13 | 5.18 | 5.18 | -2.08% | 79,705 |
| Jul 17, 2026 | 5.30 | 5.30 | 5.20 | 5.29 | 5.29 | -0.19% | 28,384 |
| Jul 16, 2026 | 5.36 | 5.37 | 5.21 | 5.30 | 5.30 | -1.12% | 19,294 |
| Jul 15, 2026 | 5.34 | 5.37 | 5.20 | 5.36 | 5.36 | 0.37% | 43,446 |
| Jul 14, 2026 | 5.30 | 5.35 | 5.20 | 5.34 | 5.34 | 0.38% | 40,599 |
| Jul 13, 2026 | 5.34 | 5.38 | 5.29 | 5.32 | 5.32 | - | 28,401 |
| Jul 10, 2026 | 5.33 | 5.40 | 5.30 | 5.32 | 5.32 | -0.19% | 31,637 |
| Jul 9, 2026 | 5.38 | 5.38 | 5.31 | 5.33 | 5.33 | -0.19% | 40,823 |
| Jul 8, 2026 | 5.38 | 5.40 | 5.32 | 5.34 | 5.34 | -0.37% | 47,579 |
| Jul 7, 2026 | 5.42 | 5.43 | 5.35 | 5.36 | 5.36 | -0.74% | 30,195 |
| Jul 6, 2026 | 5.42 | 5.45 | 5.38 | 5.40 | 5.40 | 0.75% | 53,408 |
| Jul 3, 2026 | 5.20 | 5.40 | 5.20 | 5.36 | 5.36 | 4.89% | 346,524 |
| Jul 2, 2026 | 5.18 | 5.25 | 5.09 | 5.11 | 5.11 | -1.73% | 105,425 |
| Jul 1, 2026 | 5.31 | 5.31 | 5.15 | 5.20 | 5.20 | -2.07% | 102,683 |
| Jun 30, 2026 | 5.31 | 5.37 | 5.31 | 5.31 | 5.31 | 0.19% | 9,873 |
| Jun 29, 2026 | 5.37 | 5.37 | 5.25 | 5.30 | 5.30 | -1.30% | 48,197 |
| Jun 26, 2026 | 5.45 | 5.45 | 5.36 | 5.37 | 5.37 | -1.10% | 26,169 |
| Jun 25, 2026 | 5.41 | 5.47 | 5.41 | 5.43 | 5.43 | - | 15,659 |
| Jun 24, 2026 | 5.45 | 5.49 | 5.42 | 5.43 | 5.43 | -1.09% | 9,295 |
| Jun 23, 2026 | 5.47 | 5.50 | 5.42 | 5.49 | 5.49 | -0.18% | 22,263 |
| Jun 22, 2026 | 5.56 | 5.56 | 5.46 | 5.50 | 5.50 | -1.08% | 13,573 |
| Jun 19, 2026 | 5.46 | 5.56 | 5.41 | 5.56 | 5.56 | 2.39% | 66,182 |
| Jun 18, 2026 | 5.47 | 5.47 | 5.41 | 5.43 | 5.43 | -0.73% | 22,793 |
| Jun 17, 2026 | 5.44 | 5.49 | 5.44 | 5.47 | 5.47 | 0.37% | 21,997 |
| Jun 16, 2026 | 5.47 | 5.47 | 5.44 | 5.45 | 5.45 | -0.37% | 33,826 |
| Jun 15, 2026 | 5.50 | 5.50 | 5.44 | 5.47 | 5.47 | -0.55% | 23,718 |
| Jun 12, 2026 | 5.43 | 5.50 | 5.43 | 5.50 | 5.50 | 0.73% | 16,859 |
| Jun 11, 2026 | 5.54 | 5.54 | 5.26 | 5.46 | 5.46 | -1.44% | 83,709 |
| Jun 10, 2026 | 5.57 | 5.58 | 5.48 | 5.54 | 5.54 | -0.54% | 26,922 |
| Jun 9, 2026 | 5.65 | 5.67 | 5.54 | 5.57 | 5.57 | -1.42% | 23,173 |
| Jun 8, 2026 | 5.64 | 5.68 | 5.56 | 5.65 | 5.65 | -1.05% | 31,410 |
| Jun 5, 2026 | 5.71 | 5.78 | 5.70 | 5.71 | 5.71 | 0.18% | 51,344 |
| Jun 3, 2026 | 5.55 | 5.89 | 5.53 | 5.70 | 5.70 | 3.07% | 184,965 |
| Jun 2, 2026 | 5.49 | 5.54 | 5.34 | 5.53 | 5.53 | 0.73% | 122,443 |
| Jun 1, 2026 | 5.48 | 5.51 | 5.45 | 5.49 | 5.49 | 0.37% | 38,097 |
| May 29, 2026 | 5.52 | 5.53 | 5.45 | 5.47 | 5.47 | -1.08% | 67,805 |
| May 28, 2026 | 5.49 | 5.54 | 5.45 | 5.53 | 5.53 | -2.81% | 145,333 |
| May 27, 2026 | 5.65 | 5.71 | 5.62 | 5.69 | 5.69 | -0.18% | 11,425 |
| May 26, 2026 | 5.65 | 5.72 | 5.65 | 5.70 | 5.70 | 1.24% | 297,893 |
| May 25, 2026 | 5.80 | 5.80 | 5.63 | 5.63 | 5.63 | -2.76% | 267,135 |
| May 22, 2026 | 5.81 | 5.81 | 5.71 | 5.79 | 5.79 | 0.35% | 17,620 |
| May 21, 2026 | 5.81 | 5.81 | 5.69 | 5.77 | 5.77 | -0.69% | 9,219 |
| May 20, 2026 | 5.80 | 5.82 | 5.79 | 5.81 | 5.81 | 0.35% | 20,245 |
| May 19, 2026 | 5.56 | 5.82 | 5.48 | 5.79 | 5.79 | 3.95% | 129,241 |
| May 18, 2026 | 5.59 | 5.59 | 5.49 | 5.57 | 5.57 | - | 21,611 |
| May 15, 2026 | 5.54 | 5.59 | 5.50 | 5.57 | 5.57 | 0.54% | 25,511 |