WODKAN Przedsiebiorstwo Wodociagów i Kanalizacji S.A. (WSE:WOD)
Poland · Delayed Price · Currency is PLN 7.00
-0.10 (-1.41%)
At close: Nov 21, 2025
WSE:WOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 60 |
| Nov 19, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 100 |
| Nov 18, 2025 | 7.50 | 7.50 | 7.10 | 7.10 | 7.10 | -5.33% | 197 |
| Nov 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 5.63% | 35 |
| Nov 14, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.05% | 55 |
| Nov 13, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 5 |
| Nov 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 2 |
| Nov 10, 2025 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 5.63% | 25 |
| Nov 6, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -1.39% | 617 |
| Nov 5, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | -4.00% | 189 |
| Oct 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 5.63% | 15 |
| Oct 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 5 |
| Oct 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.67% | 20 |
| Oct 21, 2025 | 7.55 | 7.55 | 6.75 | 7.50 | 7.50 | -0.66% | 536 |
| Oct 20, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 11 |
| Oct 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -5.63% | 6 |
| Oct 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5.96% | 12 |
| Oct 13, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 25 |
| Sep 30, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 5 |
| Sep 29, 2025 | 8.10 | 8.10 | 7.55 | 7.55 | 7.55 | -6.79% | 10 |
| Sep 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 42 |
| Sep 19, 2025 | 7.65 | 8.10 | 7.00 | 8.10 | 8.10 | -4.14% | 675 |
| Sep 15, 2025 | 8.45 | 8.45 | 7.65 | 8.45 | 8.45 | - | 131 |
| Sep 12, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 10.46% | 8 |
| Sep 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 56 |
| Sep 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 56 |
| Sep 5, 2025 | 8.45 | 8.45 | 7.65 | 7.65 | 7.65 | - | 24 |
| Sep 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | 35 |
| Sep 2, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -11.18% | 87 |
| Aug 29, 2025 | 7.55 | 8.50 | 7.55 | 8.50 | 8.50 | 3.03% | 59 |
| Aug 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | 250 |
| Aug 21, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | 3 |
| Aug 19, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 5.06% | 6 |
| Aug 14, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.82% | 73 |
| Aug 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 3 |
| Aug 1, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 9.80% | 20 |
| Jul 29, 2025 | 8.75 | 8.75 | 7.65 | 7.65 | 7.65 | - | 90 |
| Jul 16, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -4.37% | 130 |
| Jul 15, 2025 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | - | 105 |
| Jul 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 8 |
| Jul 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 11.11% | 12 |
| Jul 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -5.26% | 52 |
| Jul 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -14.61% | 6 |
| Jul 4, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | 21 |
| Jul 3, 2025 | 9.35 | 9.35 | 7.50 | 8.95 | 8.95 | 11.87% | 505 |
| Jul 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Jul 1, 2025 | 9.50 | 9.50 | 8.00 | 8.00 | 8.00 | 6.67% | 1,516 |
| Jun 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | 11 |
| Jun 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | 61 |
| Jun 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 5.63% | 2 |