Woodpecker.co S.A. (WSE:WPR)
Poland · Delayed Price · Currency is PLN 3.490
+0.040 (1.16%)
At close: Mar 27, 2026
Woodpecker.co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.49 | 3.49 | 3.44 | 3.49 | 3.49 | 1.16% | 471 |
| Mar 26, 2026 | 3.50 | 3.56 | 3.45 | 3.45 | 3.45 | -1.43% | 3,873 |
| Mar 25, 2026 | 3.58 | 3.63 | 3.50 | 3.50 | 3.50 | -2.23% | 4,502 |
| Mar 24, 2026 | 3.57 | 3.70 | 3.57 | 3.58 | 3.58 | 0.85% | 2,880 |
| Mar 23, 2026 | 3.64 | 3.73 | 3.40 | 3.55 | 3.55 | -4.05% | 8,966 |
| Mar 20, 2026 | 3.76 | 3.89 | 3.70 | 3.70 | 3.70 | -1.60% | 4,480 |
| Mar 19, 2026 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | -1.57% | 722 |
| Mar 18, 2026 | 3.82 | 3.89 | 3.82 | 3.82 | 3.82 | -1.80% | 149 |
| Mar 17, 2026 | 3.79 | 3.90 | 3.79 | 3.89 | 3.89 | - | 186 |
| Mar 16, 2026 | 3.90 | 3.90 | 3.74 | 3.89 | 3.89 | 0.78% | 702 |
| Mar 13, 2026 | 3.91 | 3.91 | 3.65 | 3.86 | 3.86 | -1.03% | 12,114 |
| Mar 12, 2026 | 3.81 | 3.97 | 3.81 | 3.90 | 3.90 | 0.78% | 1,989 |
| Mar 11, 2026 | 3.92 | 4.02 | 3.80 | 3.87 | 3.87 | -1.02% | 2,981 |
| Mar 10, 2026 | 3.93 | 4.03 | 3.90 | 3.91 | 3.91 | 1.30% | 2,295 |
| Mar 9, 2026 | 3.97 | 3.97 | 3.80 | 3.86 | 3.86 | -2.53% | 6,635 |
| Mar 6, 2026 | 4.07 | 4.07 | 3.85 | 3.96 | 3.96 | -2.70% | 5,988 |
| Mar 5, 2026 | 4.05 | 4.07 | 3.97 | 4.07 | 4.07 | 0.74% | 925 |
| Mar 4, 2026 | 3.90 | 4.04 | 3.83 | 4.04 | 4.04 | 2.54% | 1,352 |
| Mar 3, 2026 | 4.09 | 4.09 | 3.83 | 3.94 | 3.94 | -3.43% | 5,059 |
| Mar 2, 2026 | 4.30 | 4.30 | 3.92 | 4.08 | 4.08 | -6.42% | 14,568 |
| Feb 27, 2026 | 4.40 | 4.40 | 4.20 | 4.36 | 4.36 | -0.91% | 3,911 |
| Feb 26, 2026 | 4.33 | 4.40 | 4.12 | 4.40 | 4.40 | 1.62% | 13,766 |
| Feb 25, 2026 | 4.10 | 4.34 | 4.02 | 4.33 | 4.33 | 6.13% | 12,113 |
| Feb 24, 2026 | 4.39 | 4.39 | 4.00 | 4.08 | 4.08 | -3.32% | 12,405 |
| Feb 23, 2026 | 4.10 | 4.60 | 4.10 | 4.22 | 4.22 | 6.84% | 33,070 |
| Feb 20, 2026 | 3.91 | 4.09 | 3.91 | 3.95 | 3.95 | 1.28% | 6,740 |
| Feb 19, 2026 | 4.02 | 4.10 | 3.85 | 3.90 | 3.90 | -2.50% | 5,352 |
| Feb 18, 2026 | 3.84 | 4.18 | 3.80 | 4.00 | 4.00 | 4.17% | 15,865 |
| Feb 17, 2026 | 3.94 | 3.94 | 3.82 | 3.84 | 3.84 | -2.54% | 3,820 |
| Feb 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 205 |
| Feb 13, 2026 | 3.97 | 3.97 | 3.81 | 3.94 | 3.94 | -1.01% | 6,866 |
| Feb 12, 2026 | 3.90 | 3.98 | 3.85 | 3.98 | 3.98 | 0.25% | 3,723 |
| Feb 11, 2026 | 3.91 | 4.06 | 3.90 | 3.97 | 3.97 | -3.17% | 6,235 |
| Feb 10, 2026 | 4.08 | 4.12 | 3.90 | 4.10 | 4.10 | 0.49% | 4,042 |
| Feb 9, 2026 | 4.18 | 4.18 | 3.85 | 4.08 | 4.08 | -2.63% | 17,097 |
| Feb 6, 2026 | 4.00 | 4.35 | 3.85 | 4.19 | 4.19 | 2.95% | 29,206 |
| Feb 5, 2026 | 4.07 | 4.07 | 3.84 | 4.07 | 4.07 | - | 14,937 |
| Feb 4, 2026 | 4.11 | 4.17 | 4.07 | 4.07 | 4.07 | -0.97% | 3,705 |
| Feb 3, 2026 | 4.16 | 4.19 | 4.10 | 4.11 | 4.11 | -0.24% | 5,278 |
| Feb 2, 2026 | 4.45 | 4.45 | 4.07 | 4.12 | 4.12 | -5.72% | 16,418 |
| Jan 30, 2026 | 4.60 | 4.65 | 4.34 | 4.37 | 4.37 | -1.13% | 19,684 |
| Jan 29, 2026 | 4.22 | 4.89 | 4.20 | 4.42 | 4.42 | 3.03% | 62,693 |
| Jan 28, 2026 | 4.34 | 4.40 | 4.20 | 4.29 | 4.29 | -2.50% | 14,621 |
| Jan 27, 2026 | 4.37 | 4.68 | 4.20 | 4.40 | 4.40 | 0.69% | 45,035 |
| Jan 26, 2026 | 4.69 | 4.69 | 4.24 | 4.37 | 4.37 | -6.62% | 51,704 |
| Jan 23, 2026 | 5.00 | 5.00 | 4.52 | 4.68 | 4.68 | -7.14% | 62,039 |
| Jan 22, 2026 | 4.56 | 5.50 | 4.44 | 5.04 | 5.04 | 11.01% | 195,363 |
| Jan 21, 2026 | 5.00 | 5.08 | 4.50 | 4.54 | 4.54 | -9.20% | 52,964 |
| Jan 20, 2026 | 5.70 | 5.88 | 4.80 | 5.00 | 5.00 | -12.28% | 138,545 |
| Jan 19, 2026 | 5.00 | 6.30 | 4.88 | 5.70 | 5.70 | 16.80% | 316,234 |