Wielton S.A. (WSE:WLT)
Poland · Delayed Price · Currency is PLN 5.70
+0.02 (0.35%)
Apr 16, 2026, 5:02 PM CET
Wielton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 5.78 | 5.78 | 5.51 | 5.70 | 5.70 | -1.38% | 165,073 |
| Apr 14, 2026 | 5.80 | 5.85 | 5.66 | 5.78 | 5.78 | 0.70% | 30,813 |
| Apr 13, 2026 | 5.89 | 5.93 | 5.71 | 5.74 | 5.74 | -0.17% | 80,027 |
| Apr 10, 2026 | 5.67 | 6.08 | 5.61 | 5.75 | 5.75 | 1.77% | 267,037 |
| Apr 9, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 0.18% | 22,430 |
| Apr 8, 2026 | 5.50 | 5.65 | 5.50 | 5.64 | 5.64 | 2.17% | 100,060 |
| Apr 7, 2026 | 5.59 | 5.63 | 5.49 | 5.52 | 5.52 | -1.25% | 26,280 |
| Apr 2, 2026 | 5.50 | 5.59 | 5.42 | 5.59 | 5.59 | 1.08% | 68,225 |
| Apr 1, 2026 | 5.48 | 5.58 | 5.48 | 5.53 | 5.53 | -0.36% | 44,441 |
| Mar 31, 2026 | 5.50 | 5.57 | 5.45 | 5.55 | 5.55 | 0.36% | 25,927 |
| Mar 30, 2026 | 5.55 | 5.55 | 5.48 | 5.53 | 5.53 | 0.73% | 9,834 |
| Mar 27, 2026 | 5.62 | 5.62 | 5.30 | 5.49 | 5.49 | -2.49% | 59,763 |
| Mar 26, 2026 | 5.64 | 5.65 | 5.51 | 5.63 | 5.63 | - | 39,524 |
| Mar 25, 2026 | 5.48 | 5.63 | 5.48 | 5.63 | 5.63 | 2.74% | 135,667 |
| Mar 24, 2026 | 5.60 | 5.64 | 5.41 | 5.48 | 5.48 | -1.26% | 52,855 |
| Mar 23, 2026 | 5.66 | 5.66 | 5.17 | 5.55 | 5.55 | -2.97% | 100,695 |
| Mar 20, 2026 | 5.87 | 5.90 | 5.63 | 5.72 | 5.72 | -0.52% | 39,287 |
| Mar 19, 2026 | 5.89 | 5.89 | 5.72 | 5.75 | 5.75 | -2.38% | 121,516 |
| Mar 18, 2026 | 5.90 | 5.90 | 5.80 | 5.89 | 5.89 | - | 23,954 |
| Mar 17, 2026 | 5.80 | 5.90 | 5.73 | 5.89 | 5.89 | 2.43% | 21,010 |
| Mar 16, 2026 | 5.77 | 5.80 | 5.69 | 5.75 | 5.75 | -0.35% | 25,400 |
| Mar 13, 2026 | 5.88 | 5.88 | 5.74 | 5.77 | 5.77 | -1.87% | 23,248 |
| Mar 12, 2026 | 5.87 | 5.90 | 5.80 | 5.88 | 5.88 | 0.17% | 17,554 |
| Mar 11, 2026 | 5.90 | 5.92 | 5.80 | 5.87 | 5.87 | -0.17% | 28,280 |
| Mar 10, 2026 | 5.80 | 5.90 | 5.80 | 5.88 | 5.88 | 2.80% | 55,780 |
| Mar 9, 2026 | 5.91 | 5.91 | 5.62 | 5.72 | 5.72 | -4.35% | 150,022 |
| Mar 6, 2026 | 5.96 | 6.04 | 5.93 | 5.98 | 5.98 | 0.50% | 19,490 |
| Mar 5, 2026 | 5.93 | 6.06 | 5.92 | 5.95 | 5.95 | 0.34% | 55,003 |
| Mar 4, 2026 | 5.90 | 6.00 | 5.90 | 5.93 | 5.93 | 0.51% | 26,063 |
| Mar 3, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -1.67% | 63,717 |
| Mar 2, 2026 | 6.00 | 6.04 | 5.95 | 6.00 | 6.00 | -0.66% | 52,237 |
| Feb 27, 2026 | 6.03 | 6.05 | 5.98 | 6.04 | 6.04 | 0.67% | 48,338 |
| Feb 26, 2026 | 6.04 | 6.04 | 5.98 | 6.00 | 6.00 | -0.66% | 32,825 |
| Feb 25, 2026 | 6.10 | 6.11 | 5.99 | 6.04 | 6.04 | -0.33% | 116,165 |
| 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 |