Wallbox N.V. (WBX)
NYSE: WBX · Real-Time Price · USD
2.340
-0.170 (-6.77%)
At close: Dec 31, 2025, 4:00 PM EST
2.360
+0.020 (0.85%)
After-hours: Dec 31, 2025, 7:00 PM EST
Wallbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 2.48 | 2.49 | 2.30 | 2.34 | 2.34 | -6.77% | 52,512 |
| Dec 30, 2025 | 2.56 | 2.64 | 2.51 | 2.51 | 2.51 | -2.71% | 49,711 |
| Dec 29, 2025 | 2.74 | 2.75 | 2.49 | 2.58 | 2.58 | -6.86% | 54,198 |
| Dec 26, 2025 | 2.79 | 2.80 | 2.73 | 2.77 | 2.77 | -0.36% | 18,031 |
| Dec 24, 2025 | 2.77 | 2.82 | 2.72 | 2.78 | 2.78 | -0.71% | 20,989 |
| Dec 23, 2025 | 2.84 | 2.86 | 2.75 | 2.80 | 2.80 | -2.10% | 55,478 |
| Dec 22, 2025 | 2.90 | 3.00 | 2.83 | 2.86 | 2.86 | -2.39% | 66,616 |
| Dec 19, 2025 | 2.83 | 3.04 | 2.83 | 2.93 | 2.93 | 1.03% | 27,798 |
| Dec 18, 2025 | 3.04 | 3.10 | 2.89 | 2.90 | 2.90 | -3.33% | 34,405 |
| Dec 17, 2025 | 3.20 | 3.25 | 3.00 | 3.00 | 3.00 | -6.25% | 21,764 |
| Dec 16, 2025 | 3.02 | 3.36 | 2.88 | 3.20 | 3.20 | 5.61% | 43,821 |
| Dec 15, 2025 | 3.06 | 3.20 | 3.00 | 3.03 | 3.03 | - | 32,884 |
| Dec 12, 2025 | 3.08 | 3.18 | 2.90 | 3.03 | 3.03 | -1.94% | 35,410 |
| Dec 11, 2025 | 3.05 | 3.22 | 3.05 | 3.09 | 3.09 | 0.98% | 18,967 |
| Dec 10, 2025 | 3.07 | 3.15 | 3.02 | 3.06 | 3.06 | -2.86% | 35,605 |
| Dec 9, 2025 | 3.24 | 3.26 | 2.92 | 3.15 | 3.15 | -3.67% | 29,768 |
| Dec 8, 2025 | 3.31 | 3.42 | 3.22 | 3.27 | 3.27 | -2.68% | 25,034 |
| Dec 5, 2025 | 3.41 | 3.52 | 3.33 | 3.36 | 3.36 | -0.59% | 20,338 |
| Dec 4, 2025 | 3.30 | 3.40 | 3.25 | 3.38 | 3.38 | 3.68% | 14,800 |
| Dec 3, 2025 | 3.31 | 3.33 | 3.21 | 3.26 | 3.26 | -1.81% | 8,312 |
| Dec 2, 2025 | 3.58 | 3.58 | 3.30 | 3.32 | 3.32 | -6.74% | 27,961 |
| Dec 1, 2025 | 3.97 | 3.97 | 3.27 | 3.56 | 3.56 | -1.93% | 52,161 |
| Nov 28, 2025 | 3.30 | 3.65 | 3.30 | 3.63 | 3.63 | 11.01% | 46,201 |
| Nov 26, 2025 | 3.18 | 3.30 | 3.16 | 3.27 | 3.27 | 1.24% | 6,311 |
| Nov 25, 2025 | 2.99 | 3.26 | 2.99 | 3.23 | 3.23 | 6.60% | 19,369 |
| Nov 24, 2025 | 2.98 | 3.09 | 2.98 | 3.03 | 3.03 | -0.33% | 21,031 |
| Nov 21, 2025 | 3.15 | 3.15 | 2.85 | 3.04 | 3.04 | -0.16% | 50,156 |
| Nov 20, 2025 | 3.47 | 3.47 | 3.00 | 3.05 | 3.05 | -6.88% | 17,356 |
| Nov 19, 2025 | 3.30 | 3.35 | 3.19 | 3.27 | 3.27 | - | 11,682 |
| Nov 18, 2025 | 3.48 | 3.50 | 3.19 | 3.27 | 3.27 | -6.84% | 27,963 |
| Nov 17, 2025 | 3.54 | 3.61 | 3.30 | 3.51 | 3.51 | -0.28% | 41,312 |
| Nov 14, 2025 | 3.51 | 3.65 | 3.51 | 3.52 | 3.52 | - | 25,484 |
| Nov 13, 2025 | 3.51 | 3.74 | 3.51 | 3.52 | 3.52 | - | 31,378 |
| Nov 12, 2025 | 3.75 | 3.85 | 3.52 | 3.52 | 3.52 | -7.12% | 55,122 |
| Nov 11, 2025 | 3.85 | 4.04 | 3.75 | 3.79 | 3.79 | -1.56% | 25,108 |
| Nov 10, 2025 | 4.02 | 4.28 | 3.85 | 3.85 | 3.85 | -4.70% | 36,802 |
| Nov 7, 2025 | 4.06 | 4.20 | 3.91 | 4.04 | 4.04 | -1.70% | 18,581 |
| Nov 6, 2025 | 4.30 | 4.32 | 4.03 | 4.11 | 4.11 | -2.38% | 16,772 |
| Nov 5, 2025 | 4.40 | 4.61 | 4.05 | 4.21 | 4.21 | -3.88% | 24,828 |
| Nov 4, 2025 | 4.68 | 4.76 | 4.38 | 4.38 | 4.38 | -8.18% | 56,630 |
| Nov 3, 2025 | 4.92 | 4.92 | 4.71 | 4.77 | 4.77 | -2.05% | 17,934 |
| Oct 31, 2025 | 4.87 | 4.94 | 4.71 | 4.87 | 4.87 | 1.46% | 9,155 |
| Oct 30, 2025 | 4.84 | 4.93 | 4.65 | 4.80 | 4.80 | -0.62% | 13,034 |
| Oct 29, 2025 | 4.80 | 4.98 | 4.64 | 4.83 | 4.83 | -1.23% | 15,582 |
| Oct 28, 2025 | 4.82 | 4.94 | 4.81 | 4.89 | 4.89 | -0.20% | 16,367 |
| Oct 27, 2025 | 5.06 | 5.22 | 4.70 | 4.90 | 4.90 | -1.01% | 26,066 |
| Oct 24, 2025 | 5.00 | 5.35 | 4.69 | 4.95 | 4.95 | -0.60% | 31,308 |
| Oct 23, 2025 | 5.07 | 5.33 | 4.95 | 4.98 | 4.98 | -3.86% | 73,705 |
| Oct 22, 2025 | 5.38 | 5.50 | 5.00 | 5.18 | 5.18 | -3.90% | 74,466 |
| Oct 21, 2025 | 5.50 | 5.60 | 5.27 | 5.39 | 5.39 | -0.37% | 24,251 |