Wielton S.A. (WSE:WLT)
Poland · Delayed Price · Currency is PLN 5.26
-0.03 (-0.57%)
Sep 4, 2026, 5:00 PM CET
Wielton Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 5.31 | 5.37 | 5.25 | 5.29 | 5.29 | -0.38% | 17,110 |
| Aug 26, 2026 | 5.32 | 5.40 | 5.30 | 5.31 | 5.31 | -0.93% | 15,933 |
| Aug 25, 2026 | 5.39 | 5.45 | 5.21 | 5.36 | 5.36 | -0.56% | 30,798 |
| Aug 24, 2026 | 5.38 | 5.45 | 5.30 | 5.39 | 5.39 | 0.94% | 44,907 |
| Aug 21, 2026 | 5.36 | 5.38 | 5.25 | 5.34 | 5.34 | -0.19% | 36,977 |
| Aug 20, 2026 | 5.25 | 5.36 | 5.23 | 5.35 | 5.35 | 2.10% | 78,823 |
| Aug 19, 2026 | 5.20 | 5.24 | 5.10 | 5.24 | 5.24 | 0.77% | 60,633 |
| Aug 18, 2026 | 5.02 | 5.20 | 5.00 | 5.20 | 5.20 | 3.59% | 62,865 |
| Aug 17, 2026 | 5.04 | 5.04 | 5.00 | 5.02 | 5.02 | -0.40% | 17,080 |
| Aug 14, 2026 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | - | 11,098 |
| Aug 13, 2026 | 5.04 | 5.05 | 4.99 | 5.04 | 5.04 | - | 12,971 |
| Aug 12, 2026 | 5.05 | 5.05 | 4.99 | 5.04 | 5.04 | -0.20% | 18,662 |
| Aug 11, 2026 | 5.02 | 5.05 | 5.00 | 5.05 | 5.05 | 0.60% | 24,221 |
| Aug 10, 2026 | 5.02 | 5.04 | 4.98 | 5.02 | 5.02 | 0.40% | 23,720 |
| Aug 7, 2026 | 5.03 | 5.06 | 4.96 | 5.00 | 5.00 | -0.20% | 28,340 |
| Aug 6, 2026 | 5.04 | 5.04 | 4.95 | 5.01 | 5.01 | 0.20% | 34,247 |
| Aug 5, 2026 | 4.99 | 5.08 | 4.98 | 5.00 | 5.00 | 0.20% | 15,885 |
| Aug 4, 2026 | 5.08 | 5.09 | 4.99 | 4.99 | 4.99 | -1.77% | 46,168 |
| Aug 3, 2026 | 4.99 | 5.09 | 4.88 | 5.08 | 5.08 | 1.80% | 23,642 |
| Jul 31, 2026 | 4.92 | 5.00 | 4.91 | 4.99 | 4.99 | 1.53% | 20,547 |
| Jul 30, 2026 | 4.91 | 5.00 | 4.85 | 4.92 | 4.92 | 0.31% | 63,588 |
| Jul 29, 2026 | 4.97 | 5.00 | 4.86 | 4.90 | 4.90 | -1.01% | 63,779 |
| Jul 28, 2026 | 5.04 | 5.09 | 4.86 | 4.95 | 4.95 | -1.39% | 98,310 |
| Jul 27, 2026 | 5.13 | 5.14 | 5.01 | 5.02 | 5.02 | -1.95% | 114,385 |
| 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 |