Wielton S.A. (WSE:WLT)
Poland · Delayed Price · Currency is PLN 5.64
+0.06 (1.08%)
May 11, 2026, 5:00 PM CET
Wielton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5.69 | 5.74 | 5.61 | 5.64 | - | 1.08% | 26,777 |
| May 8, 2026 | 5.49 | 5.60 | 5.49 | 5.58 | 5.58 | 1.45% | 13,716 |
| May 7, 2026 | 5.65 | 5.70 | 5.50 | 5.50 | 5.50 | -2.48% | 44,037 |
| May 6, 2026 | 5.57 | 5.69 | 5.57 | 5.64 | 5.64 | 0.53% | 53,514 |
| May 5, 2026 | 5.53 | 5.61 | 5.47 | 5.61 | 5.61 | 1.45% | 38,187 |
| May 4, 2026 | 5.43 | 5.56 | 5.43 | 5.53 | 5.53 | 1.47% | 47,610 |
| Apr 30, 2026 | 5.56 | 5.58 | 5.44 | 5.45 | 5.45 | -1.80% | 63,170 |
| Apr 29, 2026 | 5.50 | 5.58 | 5.47 | 5.55 | 5.55 | 0.18% | 61,451 |
| Apr 28, 2026 | 5.63 | 5.63 | 5.49 | 5.54 | 5.54 | -0.72% | 58,555 |
| Apr 27, 2026 | 5.62 | 5.70 | 5.53 | 5.58 | 5.58 | -0.71% | 27,407 |
| Apr 24, 2026 | 5.65 | 5.71 | 5.57 | 5.62 | 5.62 | -1.23% | 28,105 |
| Apr 23, 2026 | 5.70 | 5.78 | 5.66 | 5.69 | 5.69 | -0.18% | 8,858 |
| Apr 22, 2026 | 5.78 | 5.78 | 5.65 | 5.70 | 5.70 | -0.52% | 18,252 |
| Apr 21, 2026 | 5.80 | 5.80 | 5.70 | 5.73 | 5.73 | -0.52% | 10,865 |
| Apr 20, 2026 | 5.73 | 5.85 | 5.70 | 5.76 | 5.76 | -0.17% | 18,892 |
| Apr 17, 2026 | 5.70 | 5.77 | 5.63 | 5.77 | 5.77 | 1.23% | 72,775 |
| Apr 16, 2026 | 5.70 | 5.75 | 5.68 | 5.70 | 5.70 | - | 51,314 |
| 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 |