Woodpecker.co S.A. (WSE:WPR)
Poland · Delayed Price · Currency is PLN 3.540
0.00 (0.00%)
At close: Oct 24, 2025
Woodpecker.co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.54 | 3.54 | 3.40 | 3.54 | 3.54 | - | 531 |
| Oct 23, 2025 | 3.51 | 3.54 | 3.51 | 3.54 | 3.54 | 0.85% | 1,741 |
| Oct 22, 2025 | 3.45 | 3.51 | 3.36 | 3.51 | 3.51 | 1.74% | 2,386 |
| Oct 21, 2025 | 3.44 | 3.45 | 3.30 | 3.45 | 3.45 | 0.29% | 1,124 |
| Oct 20, 2025 | 3.41 | 3.50 | 3.28 | 3.44 | 3.44 | 0.88% | 3,180 |
| Oct 17, 2025 | 3.50 | 3.51 | 3.38 | 3.41 | 3.41 | 3.02% | 2,507 |
| Oct 16, 2025 | 3.55 | 3.55 | 3.31 | 3.31 | 3.31 | -6.76% | 2,721 |
| Oct 15, 2025 | 3.52 | 3.56 | 3.52 | 3.55 | 3.55 | 2.01% | 4,031 |
| Oct 14, 2025 | 3.52 | 3.52 | 3.30 | 3.48 | 3.48 | 2.05% | 764 |
| Oct 13, 2025 | 3.47 | 3.52 | 3.40 | 3.41 | 3.41 | -2.01% | 3,199 |
| Oct 10, 2025 | 3.55 | 3.55 | 3.36 | 3.48 | 3.48 | -1.97% | 8,522 |
| Oct 9, 2025 | 3.48 | 3.55 | 3.40 | 3.55 | 3.55 | - | 3,024 |
| Oct 8, 2025 | 3.52 | 3.55 | 3.52 | 3.55 | 3.55 | 0.85% | 1,029 |
| Oct 7, 2025 | 3.52 | 3.58 | 3.52 | 3.52 | 3.52 | 0.57% | 2,084 |
| Oct 6, 2025 | 3.50 | 3.50 | 3.32 | 3.50 | 3.50 | 1.74% | 3,857 |
| Oct 3, 2025 | 3.60 | 3.60 | 3.40 | 3.44 | 3.44 | -4.44% | 3,871 |
| Oct 2, 2025 | 3.52 | 3.60 | 3.50 | 3.60 | 3.60 | 2.27% | 3,101 |
| Oct 1, 2025 | 3.59 | 3.59 | 3.52 | 3.52 | 3.52 | -1.95% | 1,150 |
| Sep 30, 2025 | 3.70 | 3.70 | 3.50 | 3.59 | 3.59 | -2.97% | 6,116 |
| Sep 29, 2025 | 3.72 | 3.74 | 3.70 | 3.70 | 3.70 | 2.78% | 3,009 |
| Sep 26, 2025 | 3.93 | 3.96 | 3.54 | 3.60 | 3.60 | -8.40% | 30,615 |
| Sep 25, 2025 | 3.60 | 3.93 | 3.58 | 3.93 | 3.93 | 9.17% | 11,396 |
| Sep 24, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 1,725 |
| Sep 23, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 0.54% | 3,633 |
| Sep 22, 2025 | 3.68 | 3.68 | 3.58 | 3.68 | 3.68 | 2.22% | 1,780 |
| Sep 19, 2025 | 3.50 | 3.70 | 3.50 | 3.60 | 3.60 | 3.15% | 9,661 |
| Sep 18, 2025 | 3.44 | 3.49 | 3.38 | 3.49 | 3.49 | 1.45% | 5,047 |
| Sep 17, 2025 | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | 3.61% | 14,403 |
| Sep 16, 2025 | 3.26 | 3.32 | 3.22 | 3.32 | 3.32 | 1.84% | 9,357 |
| Sep 15, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 1.87% | 2,313 |
| Sep 12, 2025 | 3.18 | 3.20 | 3.10 | 3.20 | 3.20 | 0.63% | 6,058 |
| Sep 11, 2025 | 3.14 | 3.24 | 3.04 | 3.18 | 3.18 | 1.27% | 16,297 |
| Sep 10, 2025 | 3.15 | 3.15 | 3.04 | 3.14 | 3.14 | 0.64% | 12,477 |
| Sep 9, 2025 | 3.12 | 3.15 | 3.09 | 3.12 | 3.12 | - | 6,117 |
| Sep 8, 2025 | 3.11 | 3.14 | 3.03 | 3.12 | 3.12 | 0.32% | 8,982 |
| Sep 5, 2025 | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | -1.27% | 914 |
| Sep 4, 2025 | 3.11 | 3.19 | 3.11 | 3.15 | 3.15 | 0.96% | 9,755 |
| Sep 3, 2025 | 3.25 | 3.25 | 3.11 | 3.12 | 3.12 | -4.00% | 1,055 |
| Sep 2, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.52% | 1,281 |
| Sep 1, 2025 | 3.11 | 3.25 | 3.11 | 3.17 | 3.17 | 1.93% | 3,728 |
| Aug 29, 2025 | 3.33 | 3.33 | 3.11 | 3.11 | 3.11 | -6.61% | 8,636 |
| Aug 28, 2025 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | 3.10% | 998 |
| Aug 27, 2025 | 3.22 | 3.36 | 3.22 | 3.23 | 3.23 | 0.31% | 1,205 |
| Aug 26, 2025 | 3.38 | 3.38 | 3.22 | 3.22 | 3.22 | -4.73% | 4,429 |
| Aug 25, 2025 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | 1.81% | 273 |
| Aug 22, 2025 | 3.38 | 3.44 | 3.32 | 3.32 | 3.32 | -2.35% | 3,652 |
| Aug 21, 2025 | 3.46 | 3.46 | 3.25 | 3.40 | 3.40 | -2.02% | 8,210 |
| Aug 20, 2025 | 3.47 | 3.50 | 3.40 | 3.47 | 3.47 | - | 1,660 |
| Aug 19, 2025 | 3.47 | 3.47 | 3.38 | 3.47 | 3.47 | - | 1,661 |
| Aug 18, 2025 | 3.44 | 3.48 | 3.44 | 3.47 | 3.47 | 0.29% | 1,267 |