Wallbox N.V. (WBX)
NYSE: WBX · Real-Time Price · USD
0.530
+0.053 (11.03%)
Dec 20, 2024, 4:00 PM EST - Market closed
Wallbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.45 | 0.58 | 0.45 | 0.53 | 0.53 | 11.03% | 1,240,924 |
| Dec 19, 2024 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | 0.42% | 393,799 |
| Dec 18, 2024 | 0.52 | 0.54 | 0.47 | 0.48 | 0.48 | -5.00% | 716,705 |
| Dec 17, 2024 | 0.48 | 0.53 | 0.47 | 0.50 | 0.50 | 4.17% | 792,821 |
| Dec 16, 2024 | 0.51 | 0.53 | 0.48 | 0.48 | 0.48 | -5.88% | 880,068 |
| Dec 13, 2024 | 0.59 | 0.59 | 0.51 | 0.51 | 0.51 | -7.29% | 628,650 |
| Dec 12, 2024 | 0.55 | 0.58 | 0.55 | 0.55 | 0.55 | -0.05% | 411,646 |
| Dec 11, 2024 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -9.96% | 771,215 |
| Dec 10, 2024 | 0.63 | 0.66 | 0.60 | 0.61 | 0.61 | -1.56% | 290,696 |
| Dec 9, 2024 | 0.64 | 0.65 | 0.61 | 0.62 | 0.62 | -5.64% | 612,342 |
| Dec 6, 2024 | 0.61 | 0.66 | 0.61 | 0.66 | 0.66 | 9.65% | 679,892 |
| Dec 5, 2024 | 0.63 | 0.64 | 0.55 | 0.60 | 0.60 | -4.20% | 790,382 |
| Dec 4, 2024 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | -6.51% | 386,600 |
| Dec 3, 2024 | 0.65 | 0.68 | 0.63 | 0.67 | 0.67 | -2.03% | 484,468 |
| Dec 2, 2024 | 0.69 | 0.70 | 0.65 | 0.68 | 0.68 | 3.64% | 438,907 |
| Nov 29, 2024 | 0.64 | 0.69 | 0.61 | 0.66 | 0.66 | 6.45% | 502,685 |
| Nov 27, 2024 | 0.62 | 0.66 | 0.61 | 0.62 | 0.62 | -0.96% | 301,361 |
| Nov 26, 2024 | 0.60 | 0.65 | 0.59 | 0.63 | 0.63 | -3.99% | 413,747 |
| Nov 25, 2024 | 0.66 | 0.67 | 0.61 | 0.65 | 0.65 | -4.12% | 633,138 |
| Nov 22, 2024 | 0.70 | 0.75 | 0.67 | 0.68 | 0.68 | 0.44% | 903,792 |
| Nov 21, 2024 | 0.61 | 0.69 | 0.61 | 0.68 | 0.68 | 14.73% | 928,442 |
| Nov 20, 2024 | 0.55 | 0.59 | 0.50 | 0.59 | 0.59 | 2.88% | 1,134,274 |
| Nov 19, 2024 | 0.67 | 0.67 | 0.57 | 0.57 | 0.57 | -14.40% | 2,146,468 |
| Nov 18, 2024 | 0.73 | 0.75 | 0.67 | 0.67 | 0.67 | -10.61% | 794,036 |
| Nov 15, 2024 | 0.78 | 0.80 | 0.75 | 0.75 | 0.75 | -0.07% | 351,705 |
| Nov 14, 2024 | 0.79 | 0.82 | 0.73 | 0.75 | 0.75 | -7.45% | 621,357 |
| Nov 13, 2024 | 0.81 | 0.84 | 0.80 | 0.81 | 0.81 | -1.17% | 450,777 |
| Nov 12, 2024 | 0.83 | 0.85 | 0.78 | 0.82 | 0.82 | -6.82% | 566,360 |
| Nov 11, 2024 | 0.86 | 0.89 | 0.83 | 0.88 | 0.88 | -1.13% | 653,418 |
| Nov 8, 2024 | 0.95 | 0.99 | 0.82 | 0.89 | 0.89 | -7.27% | 1,064,096 |
| Nov 7, 2024 | 0.96 | 1.00 | 0.96 | 0.96 | 0.96 | 0.45% | 270,888 |
| Nov 6, 2024 | 0.98 | 1.06 | 0.90 | 0.96 | 0.96 | -2.48% | 1,173,319 |
| Nov 5, 2024 | 0.95 | 1.00 | 0.92 | 0.98 | 0.98 | 8.41% | 622,783 |
| Nov 4, 2024 | 0.86 | 0.92 | 0.84 | 0.90 | 0.90 | 5.12% | 359,212 |
| Nov 1, 2024 | 0.89 | 0.90 | 0.83 | 0.86 | 0.86 | -2.27% | 392,078 |
| Oct 31, 2024 | 0.96 | 0.96 | 0.87 | 0.88 | 0.88 | -7.34% | 393,101 |
| Oct 30, 2024 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | -0.86% | 153,056 |
| Oct 29, 2024 | 0.94 | 0.96 | 0.92 | 0.96 | 0.96 | 1.85% | 139,855 |
| Oct 28, 2024 | 0.90 | 0.98 | 0.90 | 0.94 | 0.94 | 4.50% | 379,174 |
| Oct 25, 2024 | 0.85 | 0.93 | 0.82 | 0.90 | 0.90 | 1.12% | 636,511 |
| Oct 24, 2024 | 0.92 | 0.95 | 0.87 | 0.89 | 0.89 | -2.20% | 992,849 |
| Oct 23, 2024 | 0.95 | 0.97 | 0.90 | 0.91 | 0.91 | -7.13% | 577,530 |
| Oct 22, 2024 | 0.98 | 1.00 | 0.94 | 0.98 | 0.98 | 0.19% | 555,832 |
| Oct 21, 2024 | 1.03 | 1.04 | 0.96 | 0.98 | 0.98 | -5.05% | 800,694 |
| Oct 18, 2024 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -2.83% | 553,099 |
| Oct 17, 2024 | 1.09 | 1.15 | 1.04 | 1.06 | 1.06 | -3.64% | 471,564 |
| Oct 16, 2024 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 337,179 |
| Oct 15, 2024 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -4.27% | 208,241 |
| Oct 14, 2024 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 170,417 |
| Oct 11, 2024 | 1.09 | 1.19 | 1.09 | 1.18 | 1.18 | 8.26% | 333,754 |
| Oct 10, 2024 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 177,764 |
| Oct 9, 2024 | 1.10 | 1.15 | 1.03 | 1.11 | 1.11 | 1.83% | 250,066 |
| Oct 8, 2024 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -3.54% | 188,844 |
| Oct 7, 2024 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 215,549 |
| Oct 4, 2024 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -2.59% | 277,874 |
| Oct 3, 2024 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | 3.57% | 234,536 |
| Oct 2, 2024 | 1.15 | 1.17 | 1.06 | 1.12 | 1.12 | -5.08% | 414,204 |
| Oct 1, 2024 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -3.28% | 379,093 |
| Sep 30, 2024 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 1.67% | 182,322 |
| Sep 27, 2024 | 1.19 | 1.23 | 1.18 | 1.20 | 1.20 | - | 231,955 |
| Sep 26, 2024 | 1.21 | 1.24 | 1.18 | 1.20 | 1.20 | - | 221,476 |
| Sep 25, 2024 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | -1.64% | 188,184 |
| Sep 24, 2024 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | 1.67% | 255,697 |
| Sep 23, 2024 | 1.24 | 1.28 | 1.20 | 1.20 | 1.20 | - | 272,385 |
| Sep 20, 2024 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -4.00% | 485,836 |
| Sep 19, 2024 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | 0.81% | 225,400 |
| Sep 18, 2024 | 1.24 | 1.29 | 1.24 | 1.24 | 1.24 | -1.59% | 191,633 |
| Sep 17, 2024 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 232,158 |
| Sep 16, 2024 | 1.30 | 1.31 | 1.23 | 1.25 | 1.25 | -5.30% | 369,495 |
| Sep 13, 2024 | 1.31 | 1.38 | 1.29 | 1.32 | 1.32 | -1.49% | 184,891 |
| Sep 12, 2024 | 1.30 | 1.40 | 1.28 | 1.34 | 1.34 | 1.52% | 502,617 |
| Sep 11, 2024 | 1.24 | 1.33 | 1.24 | 1.32 | 1.32 | 5.60% | 190,106 |
| Sep 10, 2024 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 146,959 |
| Sep 9, 2024 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | 2.44% | 265,362 |
| Sep 6, 2024 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -3.15% | 336,355 |
| Sep 5, 2024 | 1.28 | 1.33 | 1.26 | 1.27 | 1.27 | 0.79% | 337,168 |
| Sep 4, 2024 | 1.31 | 1.32 | 1.26 | 1.26 | 1.26 | -3.82% | 418,399 |
| Sep 3, 2024 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -4.38% | 346,688 |
| Aug 30, 2024 | 1.37 | 1.43 | 1.36 | 1.37 | 1.37 | -1.44% | 299,061 |
| Aug 29, 2024 | 1.40 | 1.45 | 1.36 | 1.39 | 1.39 | -1.42% | 303,930 |
| Aug 28, 2024 | 1.40 | 1.50 | 1.40 | 1.41 | 1.41 | -2.08% | 192,503 |
| Aug 27, 2024 | 1.45 | 1.49 | 1.39 | 1.44 | 1.44 | -2.70% | 305,193 |
| Aug 26, 2024 | 1.56 | 1.58 | 1.46 | 1.48 | 1.48 | -4.52% | 321,028 |
| Aug 23, 2024 | 1.49 | 1.59 | 1.49 | 1.55 | 1.55 | 4.03% | 282,481 |
| Aug 22, 2024 | 1.51 | 1.54 | 1.48 | 1.49 | 1.49 | -3.25% | 121,031 |
| Aug 21, 2024 | 1.52 | 1.59 | 1.49 | 1.54 | 1.54 | - | 170,313 |
| Aug 20, 2024 | 1.52 | 1.54 | 1.48 | 1.54 | 1.54 | 1.99% | 156,481 |
| Aug 19, 2024 | 1.46 | 1.53 | 1.46 | 1.51 | 1.51 | 2.03% | 296,470 |
| Aug 16, 2024 | 1.36 | 1.48 | 1.36 | 1.48 | 1.48 | 9.63% | 471,360 |
| Aug 15, 2024 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 2.27% | 207,319 |
| Aug 14, 2024 | 1.41 | 1.44 | 1.31 | 1.32 | 1.32 | -7.69% | 289,703 |
| Aug 13, 2024 | 1.29 | 1.44 | 1.29 | 1.43 | 1.43 | 11.72% | 583,185 |
| Aug 12, 2024 | 1.32 | 1.33 | 1.26 | 1.28 | 1.28 | -0.78% | 329,824 |
| Aug 9, 2024 | 1.34 | 1.38 | 1.29 | 1.29 | 1.29 | -6.52% | 259,925 |
| Aug 8, 2024 | 1.32 | 1.38 | 1.27 | 1.38 | 1.38 | 6.98% | 455,427 |
| Aug 7, 2024 | 1.40 | 1.40 | 1.25 | 1.29 | 1.29 | -6.52% | 444,983 |
| Aug 6, 2024 | 1.41 | 1.44 | 1.35 | 1.38 | 1.38 | -6.12% | 321,916 |
| Aug 5, 2024 | 1.35 | 1.49 | 1.32 | 1.47 | 1.47 | -1.34% | 523,258 |
| Aug 2, 2024 | 1.43 | 1.49 | 1.42 | 1.49 | 1.49 | 2.05% | 286,459 |
| Aug 1, 2024 | 1.57 | 1.64 | 1.45 | 1.46 | 1.46 | -10.43% | 615,398 |