Wallbox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	0.29	0.30	0.25	0.30	0.30	2.00%	790,407
May 15, 2025	0.33	0.33	0.26	0.29	0.29	-13.64%	1,357,870
May 14, 2025	0.37	0.40	0.32	0.34	0.34	-5.38%	577,392
May 13, 2025	0.34	0.36	0.32	0.36	0.36	-1.39%	267,771
May 12, 2025	0.35	0.36	0.35	0.36	0.36	1.12%	355,669
May 9, 2025	0.36	0.38	0.35	0.36	0.36	-1.17%	191,759
May 8, 2025	0.35	0.37	0.35	0.36	0.36	-4.20%	333,715
May 7, 2025	0.38	0.39	0.37	0.38	0.38	1.81%	195,602
May 6, 2025	0.37	0.38	0.36	0.37	0.37	0.35%	220,028
May 5, 2025	0.36	0.38	0.36	0.37	0.37	0.27%	95,117
May 2, 2025	0.35	0.37	0.35	0.37	0.37	3.38%	193,292
May 1, 2025	0.34	0.37	0.34	0.36	0.36	1.43%	208,289
Apr 30, 2025	0.36	0.37	0.34	0.35	0.35	-3.31%	79,071
Apr 29, 2025	0.36	0.37	0.35	0.36	0.36	-2.16%	138,986
Apr 28, 2025	0.38	0.38	0.35	0.37	0.37	-	140,370
Apr 25, 2025	0.35	0.38	0.33	0.37	0.37	-2.63%	247,323
Apr 24, 2025	0.37	0.38	0.36	0.38	0.38	-	157,246
Apr 23, 2025	0.37	0.39	0.36	0.38	0.38	0.26%	129,149
Apr 22, 2025	0.36	0.39	0.36	0.38	0.38	5.28%	121,434
Apr 21, 2025	0.36	0.40	0.35	0.36	0.36	-3.23%	84,432
Apr 17, 2025	0.35	0.40	0.34	0.37	0.37	4.58%	245,089
Apr 16, 2025	0.40	0.40	0.34	0.36	0.36	-8.79%	247,713
Apr 15, 2025	0.38	0.39	0.36	0.39	0.39	3.72%	205,505
Apr 14, 2025	0.36	0.38	0.36	0.38	0.38	5.41%	193,526
Apr 11, 2025	0.34	0.37	0.32	0.36	0.36	3.99%	734,565
Apr 10, 2025	0.29	0.35	0.26	0.34	0.34	25.32%	2,360,112
Apr 9, 2025	0.27	0.29	0.25	0.27	0.27	1.37%	673,793
Apr 8, 2025	0.29	0.30	0.26	0.27	0.27	-8.04%	383,965
Apr 7, 2025	0.29	0.31	0.25	0.29	0.29	-2.17%	692,476
Apr 4, 2025	0.30	0.31	0.29	0.30	0.30	-4.12%	779,124
Apr 3, 2025	0.30	0.32	0.30	0.31	0.31	-4.83%	177,302
Apr 2, 2025	0.33	0.34	0.33	0.33	0.33	-2.11%	150,734
Apr 1, 2025	0.32	0.34	0.31	0.34	0.34	2.53%	294,991
Mar 31, 2025	0.34	0.34	0.29	0.33	0.33	0.06%	453,358
Mar 28, 2025	0.35	0.35	0.32	0.33	0.33	-6.32%	546,188
Mar 27, 2025	0.36	0.36	0.34	0.35	0.35	2.16%	298,392
Mar 26, 2025	0.34	0.35	0.33	0.34	0.34	-2.23%	152,779
Mar 25, 2025	0.36	0.36	0.32	0.35	0.35	5.74%	489,077
Mar 24, 2025	0.35	0.35	0.32	0.33	0.33	3.21%	502,658
Mar 21, 2025	0.34	0.35	0.32	0.32	0.32	-5.34%	923,296
Mar 20, 2025	0.35	0.36	0.33	0.34	0.34	-0.82%	315,675
Mar 19, 2025	0.37	0.39	0.33	0.34	0.34	-3.75%	374,007
Mar 18, 2025	0.36	0.38	0.34	0.35	0.35	-3.14%	308,434
Mar 17, 2025	0.36	0.38	0.35	0.37	0.37	3.47%	338,737
Mar 14, 2025	0.35	0.36	0.35	0.35	0.35	1.17%	184,161
Mar 13, 2025	0.35	0.36	0.35	0.35	0.35	-0.85%	286,350
Mar 12, 2025	0.35	0.37	0.35	0.35	0.35	3.40%	395,886
Mar 11, 2025	0.38	0.38	0.34	0.34	0.34	-3.29%	344,670
Mar 10, 2025	0.38	0.38	0.35	0.35	0.35	-4.00%	589,010
Mar 7, 2025	0.36	0.37	0.36	0.37	0.37	-1.92%	374,436