Wallbox N.V. (WBX)
NYSE: WBX · Real-Time Price · USD
4.360
+0.070 (1.63%)
At close: Aug 8, 2025, 4:00 PM
4.480
+0.120 (2.75%)
After-hours: Aug 8, 2025, 7:25 PM EDT
Wallbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.28 | 4.49 | 4.15 | 4.36 | 4.36 | 1.63% | 16,809 |
| 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 |
| Jul 17, 2025 | 6.18 | 6.22 | 5.92 | 5.97 | 5.97 | -3.40% | 25,025 |
| Jul 16, 2025 | 6.07 | 6.25 | 6.06 | 6.18 | 6.18 | 3.69% | 14,181 |
| Jul 15, 2025 | 5.85 | 6.00 | 5.82 | 5.96 | 5.96 | 1.36% | 20,145 |
| Jul 14, 2025 | 6.05 | 6.12 | 5.80 | 5.88 | 5.88 | -3.92% | 14,302 |
| Jul 11, 2025 | 6.20 | 6.50 | 5.99 | 6.12 | 6.12 | 0.33% | 11,185 |
| Jul 10, 2025 | 6.36 | 6.36 | 6.10 | 6.10 | 6.10 | -4.54% | 7,381 |
| Jul 9, 2025 | 6.09 | 6.44 | 6.09 | 6.39 | 6.39 | 6.15% | 39,501 |
| Jul 8, 2025 | 5.65 | 6.17 | 5.65 | 6.02 | 6.02 | 6.55% | 21,701 |
| Jul 7, 2025 | 5.74 | 5.82 | 5.52 | 5.65 | 5.65 | -3.09% | 41,866 |
| Jul 3, 2025 | 5.75 | 5.99 | 5.43 | 5.83 | 5.83 | -3.16% | 32,508 |
| Jul 2, 2025 | 6.28 | 6.36 | 5.80 | 6.02 | 6.02 | -4.63% | 44,232 |
| Jul 1, 2025 | 6.20 | 6.35 | 6.12 | 6.31 | 6.31 | -0.66% | 11,066 |
| Jun 30, 2025 | 6.40 | 6.58 | 6.10 | 6.35 | 6.35 | -2.84% | 16,868 |
| Jun 27, 2025 | 6.80 | 6.80 | 6.40 | 6.54 | 6.54 | 1.52% | 9,934 |
| Jun 26, 2025 | 6.40 | 6.60 | 6.40 | 6.44 | 6.44 | 0.97% | 7,250 |
| Jun 25, 2025 | 6.80 | 6.80 | 6.20 | 6.38 | 6.38 | -0.31% | 5,401 |
| Jun 24, 2025 | 6.00 | 6.41 | 6.00 | 6.40 | 6.40 | 4.58% | 11,855 |
| Jun 23, 2025 | 6.40 | 6.40 | 6.05 | 6.12 | 6.12 | -2.86% | 7,146 |
| Jun 20, 2025 | 6.44 | 6.60 | 6.00 | 6.30 | 6.30 | -1.56% | 19,335 |
| Jun 18, 2025 | 6.40 | 7.50 | 6.20 | 6.40 | 6.40 | -1.57% | 14,055 |
| Jun 17, 2025 | 6.60 | 6.76 | 6.40 | 6.50 | 6.50 | -1.51% | 13,142 |
| Jun 16, 2025 | 6.50 | 7.40 | 4.60 | 6.60 | 6.60 | -2.91% | 37,400 |
| Jun 13, 2025 | 6.80 | 6.86 | 6.40 | 6.80 | 6.80 | -2.86% | 15,110 |
| Jun 12, 2025 | 7.42 | 7.56 | 6.76 | 7.00 | 7.00 | -2.78% | 180,231 |
| Jun 11, 2025 | 6.90 | 7.40 | 6.83 | 7.20 | 7.20 | 5.42% | 23,676 |
| Jun 10, 2025 | 6.60 | 6.92 | 6.50 | 6.83 | 6.83 | 0.21% | 13,287 |
| Jun 9, 2025 | 6.78 | 6.84 | 6.40 | 6.82 | 6.82 | 0.53% | 13,514 |
| Jun 6, 2025 | 6.30 | 7.00 | 6.30 | 6.78 | 6.78 | -1.14% | 16,979 |
| Jun 5, 2025 | 6.90 | 7.00 | 6.31 | 6.86 | 6.86 | 7.16% | 34,124 |
| Jun 4, 2025 | 6.20 | 6.63 | 6.20 | 6.40 | 6.40 | -3.41% | 8,984 |
| Jun 3, 2025 | 6.20 | 6.95 | 6.20 | 6.63 | 6.63 | -5.34% | 23,783 |
| Jun 2, 2025 | 6.40 | 7.40 | 6.40 | 7.00 | 7.00 | -2.51% | 16,630 |
| May 30, 2025 | 7.60 | 7.60 | 6.80 | 7.18 | 7.18 | 5.34% | 40,685 |
| May 29, 2025 | 6.50 | 6.94 | 6.40 | 6.82 | 6.82 | 6.17% | 11,858 |