Woodpecker.co S.A. (WSE:WPR)
Poland · Delayed Price · Currency is PLN 3.110
-0.220 (-6.61%)
At close: Aug 29, 2025
Woodpecker.co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.33 | 3.33 | 3.11 | 3.11 | - | -6.61% | 8,636 |
| Aug 28, 2025 | 3.34 | 3.34 | 3.33 | 3.33 | - | 3.10% | 998 |
| Aug 27, 2025 | 3.22 | 3.36 | 3.22 | 3.23 | - | 0.31% | 1,205 |
| Aug 26, 2025 | 3.38 | 3.38 | 3.22 | 3.22 | - | -4.73% | 4,429 |
| Aug 25, 2025 | 3.39 | 3.39 | 3.38 | 3.38 | - | 1.81% | 273 |
| Aug 22, 2025 | 3.38 | 3.44 | 3.32 | 3.32 | - | -2.35% | 3,652 |
| Aug 21, 2025 | 3.46 | 3.46 | 3.25 | 3.40 | - | -2.02% | 8,210 |
| Aug 20, 2025 | 3.47 | 3.50 | 3.40 | 3.47 | - | - | 1,660 |
| Aug 19, 2025 | 3.47 | 3.47 | 3.38 | 3.47 | - | - | 1,661 |
| Aug 18, 2025 | 3.44 | 3.48 | 3.44 | 3.47 | - | 0.29% | 1,267 |
| Aug 14, 2025 | 3.46 | 3.46 | 3.43 | 3.46 | - | 0.58% | 1,760 |
| Aug 13, 2025 | 3.40 | 3.46 | 3.34 | 3.44 | - | 1.18% | 2,011 |
| Aug 12, 2025 | 3.40 | 3.40 | 3.34 | 3.40 | - | - | 1,662 |
| Aug 11, 2025 | 3.33 | 3.40 | 3.33 | 3.40 | - | 0.29% | 1,903 |
| Aug 8, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | - | - | 27 |
| Aug 7, 2025 | 3.39 | 3.39 | 3.35 | 3.39 | - | 1.19% | 1,755 |
| Aug 6, 2025 | 3.34 | 3.40 | 3.34 | 3.35 | - | 0.30% | 2,176 |
| Aug 5, 2025 | 3.41 | 3.43 | 3.33 | 3.34 | - | -1.76% | 1,634 |
| Aug 4, 2025 | 3.35 | 3.41 | 3.35 | 3.40 | - | 1.49% | 545 |
| Aug 1, 2025 | 3.40 | 3.41 | 3.33 | 3.35 | - | -1.47% | 543 |
| Jul 31, 2025 | 3.43 | 3.43 | 3.33 | 3.40 | - | 0.29% | 6,642 |
| Jul 30, 2025 | 3.40 | 3.48 | 3.39 | 3.39 | - | 0.30% | 877 |
| Jul 29, 2025 | 3.48 | 3.48 | 3.36 | 3.38 | - | -2.31% | 5,030 |
| Jul 28, 2025 | 3.39 | 3.46 | 3.39 | 3.46 | - | 2.06% | 1,651 |
| Jul 25, 2025 | 3.53 | 3.53 | 3.39 | 3.39 | - | -3.97% | 9,116 |
| Jul 24, 2025 | 3.50 | 3.53 | 3.42 | 3.53 | - | 0.86% | 5,872 |
| Jul 23, 2025 | 3.48 | 3.50 | 3.42 | 3.50 | - | 2.64% | 1,032 |
| Jul 22, 2025 | 3.44 | 3.47 | 3.41 | 3.41 | - | -2.01% | 1,634 |
| Jul 21, 2025 | 3.52 | 3.58 | 3.38 | 3.48 | - | -1.42% | 19,755 |
| Jul 18, 2025 | 3.54 | 3.54 | 3.47 | 3.53 | - | -1.40% | 7,147 |
| Jul 17, 2025 | 3.52 | 3.58 | 3.51 | 3.58 | - | 0.28% | 1,612 |
| Jul 16, 2025 | 3.52 | 3.57 | 3.51 | 3.57 | - | 1.42% | 1,724 |
| Jul 15, 2025 | 3.58 | 3.58 | 3.51 | 3.52 | - | -1.68% | 2,156 |
| Jul 14, 2025 | 3.50 | 3.66 | 3.49 | 3.58 | - | -2.98% | 13,775 |
| Jul 11, 2025 | 3.69 | 3.69 | 3.62 | 3.69 | - | - | 313 |
| Jul 10, 2025 | 3.68 | 3.70 | 3.64 | 3.69 | - | 0.27% | 1,574 |
| Jul 9, 2025 | 3.74 | 3.74 | 3.68 | 3.68 | - | -1.60% | 1,017 |
| Jul 8, 2025 | 3.75 | 3.76 | 3.68 | 3.74 | - | -0.27% | 1,968 |
| Jul 7, 2025 | 3.75 | 3.75 | 3.69 | 3.75 | - | - | 300 |
| Jul 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | 1.35% | 48 |
| Jul 3, 2025 | 3.69 | 3.70 | 3.69 | 3.70 | - | 0.27% | 105 |
| Jul 2, 2025 | 3.76 | 3.76 | 3.68 | 3.69 | - | -1.34% | 219 |
| Jul 1, 2025 | 3.80 | 3.80 | 3.74 | 3.74 | - | -1.58% | 1,414 |
| Jun 30, 2025 | 3.60 | 3.84 | 3.60 | 3.80 | - | 5.56% | 5,158 |
| Jun 27, 2025 | 3.65 | 3.68 | 3.60 | 3.60 | - | -1.37% | 2,290 |
| Jun 26, 2025 | 3.70 | 3.70 | 3.61 | 3.65 | - | -0.27% | 1,329 |
| Jun 25, 2025 | 3.78 | 3.78 | 3.60 | 3.66 | - | -3.17% | 2,704 |
| Jun 24, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | - | 1.07% | 1,329 |
| Jun 23, 2025 | 3.86 | 3.86 | 3.65 | 3.74 | - | -1.84% | 1,577 |
| Jun 20, 2025 | 3.81 | 3.81 | 3.75 | 3.81 | - | 0.26% | 698 |