Wallbox N.V. (WBX)
NYSE: WBX · Real-Time Price · USD
4.550
-0.210 (-4.41%)
At close: Sep 26, 2025, 4:00 PM EDT
4.540
-0.010 (-0.22%)
After-hours: Sep 26, 2025, 7:00 PM EDT
Wallbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.72 | 4.78 | 4.54 | 4.55 | 4.55 | -4.41% | 5,505 |
| Sep 25, 2025 | 4.73 | 4.85 | 4.60 | 4.76 | 4.76 | -1.86% | 15,735 |
| Sep 24, 2025 | 4.79 | 4.94 | 4.53 | 4.85 | 4.85 | 3.19% | 22,467 |
| Sep 23, 2025 | 4.30 | 4.87 | 4.25 | 4.70 | 4.70 | 9.81% | 72,182 |
| Sep 22, 2025 | 4.12 | 4.28 | 4.09 | 4.28 | 4.28 | 2.88% | 10,673 |
| Sep 19, 2025 | 4.06 | 4.18 | 4.06 | 4.16 | 4.16 | 1.46% | 9,029 |
| Sep 18, 2025 | 4.10 | 4.16 | 4.06 | 4.10 | 4.10 | -0.24% | 17,331 |
| Sep 17, 2025 | 4.01 | 4.17 | 4.01 | 4.11 | 4.11 | 0.98% | 16,078 |
| Sep 16, 2025 | 4.05 | 4.20 | 3.97 | 4.07 | 4.07 | 1.24% | 14,087 |
| Sep 15, 2025 | 4.05 | 4.05 | 3.94 | 4.02 | 4.02 | -0.25% | 9,558 |
| Sep 12, 2025 | 4.02 | 4.15 | 3.99 | 4.03 | 4.03 | -3.12% | 13,410 |
| Sep 11, 2025 | 3.89 | 4.23 | 3.89 | 4.16 | 4.16 | 5.58% | 36,401 |
| Sep 10, 2025 | 3.96 | 3.96 | 3.85 | 3.94 | 3.94 | 2.07% | 6,905 |
| Sep 9, 2025 | 3.87 | 3.91 | 3.86 | 3.86 | 3.86 | -1.78% | 10,469 |
| Sep 8, 2025 | 3.95 | 3.98 | 3.90 | 3.93 | 3.93 | -0.51% | 5,875 |
| Sep 5, 2025 | 3.92 | 3.96 | 3.88 | 3.95 | 3.95 | 2.86% | 13,723 |
| Sep 4, 2025 | 3.79 | 4.04 | 3.75 | 3.84 | 3.84 | -0.52% | 7,895 |
| Sep 3, 2025 | 3.85 | 3.92 | 3.69 | 3.86 | 3.86 | -2.28% | 26,064 |
| Sep 2, 2025 | 3.88 | 4.10 | 3.88 | 3.95 | 3.95 | -2.23% | 23,210 |
| Aug 29, 2025 | 4.07 | 4.29 | 3.79 | 4.04 | 4.04 | -1.10% | 50,128 |
| Aug 28, 2025 | 4.21 | 4.28 | 4.05 | 4.09 | 4.09 | -4.11% | 21,513 |
| Aug 27, 2025 | 4.26 | 4.50 | 4.22 | 4.26 | 4.26 | -2.07% | 30,941 |
| Aug 26, 2025 | 4.40 | 4.43 | 4.31 | 4.35 | 4.35 | -2.90% | 10,712 |
| Aug 25, 2025 | 4.49 | 4.58 | 4.44 | 4.48 | 4.48 | -2.18% | 10,307 |
| Aug 22, 2025 | 4.50 | 4.69 | 4.37 | 4.58 | 4.58 | 0.44% | 19,650 |
| Aug 21, 2025 | 4.71 | 4.71 | 4.50 | 4.56 | 4.56 | -2.77% | 12,968 |
| Aug 20, 2025 | 4.90 | 4.90 | 4.48 | 4.69 | 4.69 | -2.29% | 13,281 |
| Aug 19, 2025 | 4.29 | 4.89 | 4.26 | 4.80 | 4.80 | 10.34% | 32,546 |
| Aug 18, 2025 | 4.26 | 4.69 | 4.26 | 4.35 | 4.35 | -0.23% | 8,263 |
| Aug 15, 2025 | 4.39 | 4.55 | 4.25 | 4.36 | 4.36 | -2.02% | 11,861 |
| Aug 14, 2025 | 4.44 | 4.50 | 4.36 | 4.45 | 4.45 | -2.20% | 4,094 |
| Aug 13, 2025 | 4.55 | 4.77 | 4.46 | 4.55 | 4.55 | - | 21,487 |
| Aug 12, 2025 | 4.49 | 4.75 | 4.44 | 4.55 | 4.55 | 3.64% | 11,273 |
| Aug 11, 2025 | 4.31 | 4.48 | 4.26 | 4.39 | 4.39 | 0.69% | 19,332 |
| Aug 8, 2025 | 4.28 | 4.49 | 4.15 | 4.36 | 4.36 | 1.63% | 16,810 |
| Aug 7, 2025 | 4.26 | 4.45 | 4.26 | 4.29 | 4.29 | 0.23% | 19,664 |
| Aug 6, 2025 | 4.75 | 4.85 | 4.21 | 4.28 | 4.28 | -7.76% | 36,756 |
| Aug 5, 2025 | 4.86 | 5.05 | 4.60 | 4.64 | 4.64 | -5.11% | 26,404 |
| Aug 4, 2025 | 4.82 | 5.13 | 4.80 | 4.89 | 4.89 | 1.24% | 36,052 |
| Aug 1, 2025 | 5.03 | 5.03 | 4.75 | 4.83 | 4.83 | -6.58% | 35,494 |
| Jul 31, 2025 | 5.41 | 5.50 | 5.03 | 5.17 | 5.17 | -4.79% | 23,583 |
| Jul 30, 2025 | 5.55 | 5.62 | 5.43 | 5.43 | 5.43 | -1.99% | 18,035 |
| Jul 29, 2025 | 5.94 | 6.06 | 5.49 | 5.54 | 5.54 | -6.42% | 32,510 |
| Jul 28, 2025 | 6.24 | 6.24 | 5.90 | 5.92 | 5.92 | -3.74% | 14,460 |
| Jul 25, 2025 | 6.48 | 6.54 | 6.00 | 6.15 | 6.15 | -5.09% | 17,440 |
| Jul 24, 2025 | 6.26 | 6.60 | 6.26 | 6.48 | 6.48 | 3.68% | 20,145 |
| Jul 23, 2025 | 6.12 | 6.48 | 6.03 | 6.25 | 6.25 | 4.17% | 19,791 |
| Jul 22, 2025 | 5.90 | 6.09 | 5.90 | 6.00 | 6.00 | 1.01% | 19,018 |
| Jul 21, 2025 | 5.96 | 6.10 | 5.94 | 5.94 | 5.94 | - | 14,940 |
| Jul 18, 2025 | 5.99 | 6.00 | 5.89 | 5.94 | 5.94 | -0.50% | 6,060 |