WODKAN Przedsiebiorstwo Wodociagów i Kanalizacji S.A. (WSE:WOD)
Poland · Delayed Price · Currency is PLN 6.35
+0.05 (0.79%)
At close: Sep 4, 2026
WSE:WOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | 27 |
| Aug 31, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -8.70% | 10 |
| Aug 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | 1 |
| Aug 24, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 3.08% | 381 |
| Aug 21, 2026 | 6.85 | 6.85 | 6.50 | 6.50 | 6.50 | 3.17% | 220 |
| Aug 18, 2026 | 6.75 | 6.90 | 6.30 | 6.30 | 6.30 | -6.67% | 67 |
| Aug 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1 |
| Aug 14, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 8.00% | 45 |
| Aug 13, 2026 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | - | 1,078 |
| Aug 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -8.09% | 4 |
| Aug 11, 2026 | 6.50 | 6.80 | 6.20 | 6.80 | 6.80 | 2.26% | 84 |
| Aug 10, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 2.31% | 196 |
| Aug 7, 2026 | 6.85 | 7.00 | 6.20 | 6.50 | 6.50 | -10.34% | 296 |
| Aug 5, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 6 |
| Aug 4, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | 1 |
| Jul 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 6.43% | 4 |
| Jul 27, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | 45 |
| Jul 24, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | 3 |
| Jul 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 5 |
| Jul 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 15 |
| Jul 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | 2 |
| Jul 16, 2026 | 8.35 | 8.35 | 6.75 | 6.75 | 6.75 | -4.26% | 142 |
| Jul 15, 2026 | 7.15 | 8.50 | 6.65 | 7.05 | 7.05 | -4.73% | 37,962 |
| Jul 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1 |
| Jul 8, 2026 | 6.60 | 7.40 | 6.60 | 7.40 | 7.40 | -0.67% | 2 |
| Jul 6, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 11.19% | 8 |
| Jul 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | 17 |
| Jun 29, 2026 | 7.50 | 8.00 | 6.80 | 7.00 | 7.00 | 5.26% | 1,800 |
| Jun 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | 68 |
| Jun 17, 2026 | 7.30 | 7.30 | 6.80 | 6.80 | 6.80 | - | 310 |
| Jun 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 7 |
| Jun 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -6.85% | 37 |
| Jun 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 9.77% | 7 |
| Jun 10, 2026 | 7.30 | 7.35 | 6.65 | 6.65 | 6.65 | -8.90% | 3,900 |
| Jun 3, 2026 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 4.29% | 121 |
| Jun 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 11.11% | 58 |
| May 29, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -7.35% | 10 |
| May 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | 2 |
| May 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | 28 |
| May 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.84% | 1 |
| May 20, 2026 | 6.80 | 6.80 | 6.20 | 6.20 | 6.20 | -8.82% | 32 |
| May 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 7 |
| May 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 8.80% | 23 |
| May 14, 2026 | 6.80 | 6.80 | 6.25 | 6.25 | 6.25 | 0.81% | 617 |
| May 13, 2026 | 6.80 | 6.80 | 6.20 | 6.20 | 6.20 | -16.78% | 100 |
| May 12, 2026 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | 3.47% | 69 |
| May 6, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -3.36% | 20 |
| Apr 29, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 10 |
| Apr 28, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | 28 |
| Apr 27, 2026 | 6.80 | 7.40 | 6.80 | 7.40 | 7.40 | 13.85% | 284 |