Woodpecker.co S.A. (WSE:WPR)
Poland · Delayed Price · Currency is PLN 2.920
-0.050 (-1.68%)
Last updated: May 29, 2026, 2:46 PM CET
Woodpecker.co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2.86 | 3.01 | 2.86 | 2.97 | 2.97 | 3.85% | 20,853 |
| May 27, 2026 | 2.91 | 2.93 | 2.85 | 2.86 | 2.86 | -1.72% | 5,046 |
| May 26, 2026 | 2.86 | 2.94 | 2.84 | 2.91 | 2.91 | -0.34% | 5,138 |
| May 25, 2026 | 2.93 | 2.96 | 2.86 | 2.92 | 2.92 | -0.34% | 6,081 |
| May 22, 2026 | 2.96 | 2.96 | 2.86 | 2.93 | 2.93 | -1.01% | 4,379 |
| May 21, 2026 | 2.87 | 2.97 | 2.87 | 2.96 | 2.96 | 3.50% | 4,687 |
| May 20, 2026 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -1.38% | 557 |
| May 19, 2026 | 2.90 | 2.90 | 2.85 | 2.90 | 2.90 | -0.34% | 3,314 |
| May 18, 2026 | 2.91 | 3.10 | 2.91 | 2.91 | 2.91 | - | 28,888 |
| May 15, 2026 | 2.85 | 3.01 | 2.81 | 2.91 | 2.91 | 2.11% | 49,830 |
| May 14, 2026 | 2.91 | 2.91 | 2.80 | 2.85 | 2.85 | -1.72% | 4,812 |
| May 13, 2026 | 2.80 | 2.90 | 2.78 | 2.90 | 2.90 | 1.75% | 10,247 |
| May 12, 2026 | 2.83 | 2.97 | 2.74 | 2.85 | 2.85 | 0.71% | 41,378 |
| May 11, 2026 | 2.92 | 2.92 | 2.74 | 2.83 | 2.83 | -1.39% | 10,110 |
| May 8, 2026 | 2.93 | 2.93 | 2.77 | 2.87 | 2.87 | -2.38% | 10,782 |
| May 7, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 1.38% | 2,961 |
| May 6, 2026 | 2.90 | 2.94 | 2.90 | 2.90 | 2.90 | 1.75% | 5,763 |
| May 5, 2026 | 2.83 | 2.98 | 2.78 | 2.85 | 2.85 | 0.71% | 14,473 |
| May 4, 2026 | 2.84 | 2.85 | 2.77 | 2.83 | 2.83 | -0.70% | 5,643 |
| Apr 30, 2026 | 2.88 | 2.97 | 2.85 | 2.85 | 2.85 | -4.36% | 8,625 |
| Apr 29, 2026 | 2.99 | 2.99 | 2.90 | 2.98 | 2.98 | 1.02% | 6,570 |
| Apr 28, 2026 | 3.11 | 3.11 | 2.95 | 2.95 | 2.95 | -5.14% | 4,420 |
| Apr 27, 2026 | 3.07 | 3.13 | 3.00 | 3.11 | 3.11 | 1.30% | 4,389 |
| Apr 24, 2026 | 3.06 | 3.30 | 3.05 | 3.07 | 3.07 | 0.33% | 4,750 |
| Apr 23, 2026 | 3.15 | 3.15 | 3.06 | 3.06 | 3.06 | -3.16% | 5,949 |
| Apr 22, 2026 | 2.87 | 3.50 | 2.87 | 3.16 | 3.16 | 10.49% | 78,856 |
| Apr 21, 2026 | 3.00 | 3.05 | 2.83 | 2.86 | 2.86 | -3.70% | 14,492 |
| Apr 20, 2026 | 3.12 | 3.12 | 2.90 | 2.97 | 2.97 | -4.81% | 15,983 |
| Apr 17, 2026 | 3.25 | 3.25 | 3.06 | 3.12 | 3.12 | -2.80% | 18,653 |
| Apr 16, 2026 | 3.56 | 3.56 | 3.21 | 3.21 | 3.21 | -9.83% | 38,193 |
| Apr 15, 2026 | 3.43 | 3.56 | 3.43 | 3.56 | 3.56 | 4.09% | 3,188 |
| Apr 14, 2026 | 3.44 | 3.45 | 3.34 | 3.42 | 3.42 | -0.87% | 4,021 |
| Apr 13, 2026 | 3.35 | 3.45 | 3.34 | 3.45 | 3.45 | 0.29% | 2,063 |
| Apr 10, 2026 | 3.26 | 3.45 | 3.26 | 3.44 | 3.44 | 5.52% | 2,278 |
| Apr 9, 2026 | 3.26 | 3.30 | 3.26 | 3.26 | 3.26 | 0.31% | 2,360 |
| Apr 8, 2026 | 3.40 | 3.73 | 3.25 | 3.25 | 3.25 | -4.41% | 16,717 |
| Apr 7, 2026 | 3.47 | 3.63 | 3.35 | 3.40 | 3.40 | -2.58% | 3,295 |
| Apr 2, 2026 | 3.60 | 3.60 | 3.34 | 3.49 | 3.49 | -4.38% | 4,373 |
| Apr 1, 2026 | 3.73 | 3.73 | 3.47 | 3.65 | 3.65 | -2.14% | 2,855 |
| Mar 31, 2026 | 3.40 | 3.73 | 3.25 | 3.73 | 3.73 | 9.71% | 12,645 |
| Mar 30, 2026 | 3.49 | 3.49 | 3.33 | 3.40 | 3.40 | -2.58% | 2,491 |
| 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 |