Wallbox N.V. (WBX)
NYSE: WBX · Real-Time Price · USD
2.590
+0.020 (0.78%)
Mar 23, 2026, 4:00 PM EDT - Market closed
Wallbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 2.52 | 2.59 | 2.52 | 2.59 | 2.59 | 0.78% | 11,573 |
| Mar 20, 2026 | 2.55 | 2.62 | 2.51 | 2.57 | 2.57 | -1.15% | 11,610 |
| Mar 19, 2026 | 2.54 | 2.64 | 2.54 | 2.60 | 2.60 | 0.78% | 3,380 |
| Mar 18, 2026 | 2.59 | 2.67 | 2.52 | 2.58 | 2.58 | 1.18% | 8,499 |
| Mar 17, 2026 | 2.61 | 2.65 | 2.55 | 2.55 | 2.55 | -2.67% | 17,424 |
| Mar 16, 2026 | 2.65 | 2.75 | 2.54 | 2.62 | 2.62 | -2.24% | 15,311 |
| Mar 13, 2026 | 2.73 | 2.74 | 2.55 | 2.68 | 2.68 | 0.75% | 8,126 |
| Mar 12, 2026 | 2.60 | 2.78 | 2.60 | 2.66 | 2.66 | - | 16,274 |
| Mar 11, 2026 | 2.76 | 2.79 | 2.53 | 2.66 | 2.66 | -5.00% | 23,958 |
| Mar 10, 2026 | 2.84 | 2.85 | 2.78 | 2.80 | 2.80 | -3.11% | 15,079 |
| Mar 9, 2026 | 2.78 | 2.98 | 2.77 | 2.89 | 2.89 | - | 27,527 |
| Mar 6, 2026 | 2.91 | 2.96 | 2.81 | 2.89 | 2.89 | -4.93% | 3,994 |
| Mar 5, 2026 | 3.19 | 3.19 | 2.80 | 3.04 | 3.04 | 1.67% | 22,356 |
| Mar 4, 2026 | 3.15 | 3.15 | 2.79 | 2.99 | 2.99 | -0.66% | 33,247 |
| Mar 3, 2026 | 3.12 | 3.33 | 2.85 | 3.01 | 3.01 | -4.75% | 52,439 |
| Mar 2, 2026 | 3.10 | 3.20 | 3.10 | 3.16 | 3.16 | -1.56% | 4,748 |
| Feb 27, 2026 | 3.12 | 3.23 | 3.12 | 3.21 | 3.21 | 2.56% | 6,682 |
| Feb 26, 2026 | 3.25 | 3.32 | 3.12 | 3.13 | 3.13 | -3.69% | 9,740 |
| Feb 25, 2026 | 3.50 | 3.50 | 3.15 | 3.25 | 3.25 | -7.14% | 63,653 |
| Feb 24, 2026 | 3.48 | 3.51 | 3.43 | 3.50 | 3.50 | 0.86% | 11,924 |
| Feb 23, 2026 | 3.40 | 3.51 | 3.27 | 3.47 | 3.47 | 2.36% | 24,941 |
| Feb 20, 2026 | 3.07 | 3.39 | 3.07 | 3.39 | 3.39 | 7.62% | 26,620 |
| Feb 19, 2026 | 3.03 | 3.15 | 2.97 | 3.15 | 3.15 | 3.96% | 7,059 |
| Feb 18, 2026 | 3.07 | 3.08 | 2.83 | 3.03 | 3.03 | 2.02% | 3,442 |
| Feb 17, 2026 | 3.00 | 3.07 | 2.93 | 2.97 | 2.97 | -3.88% | 9,388 |
| Feb 13, 2026 | 2.94 | 3.15 | 2.85 | 3.09 | 3.09 | 8.80% | 15,193 |
| Feb 12, 2026 | 2.89 | 2.90 | 2.74 | 2.84 | 2.84 | 8.40% | 28,196 |
| Feb 11, 2026 | 2.69 | 2.69 | 2.62 | 2.62 | 2.62 | -3.68% | 9,273 |
| Feb 10, 2026 | 2.71 | 2.80 | 2.71 | 2.72 | 2.72 | 0.74% | 15,917 |
| Feb 9, 2026 | 2.57 | 2.80 | 2.51 | 2.70 | 2.70 | 3.81% | 11,812 |
| Feb 6, 2026 | 2.55 | 2.75 | 2.55 | 2.60 | 2.60 | 2.00% | 5,128 |
| Feb 5, 2026 | 2.70 | 2.80 | 2.51 | 2.55 | 2.55 | -9.25% | 18,778 |
| Feb 4, 2026 | 2.85 | 2.89 | 2.80 | 2.81 | 2.81 | 3.31% | 13,023 |
| Feb 3, 2026 | 2.84 | 2.95 | 2.69 | 2.72 | 2.72 | -5.23% | 15,205 |
| Feb 2, 2026 | 2.87 | 2.95 | 2.87 | 2.87 | 2.87 | -2.38% | 2,557 |
| Jan 30, 2026 | 2.99 | 2.99 | 2.88 | 2.94 | 2.94 | - | 2,243 |
| Jan 29, 2026 | 2.93 | 2.97 | 2.92 | 2.94 | 2.94 | -1.01% | 7,668 |
| Jan 28, 2026 | 3.02 | 3.08 | 2.93 | 2.97 | 2.97 | -0.67% | 19,989 |
| Jan 27, 2026 | 2.99 | 3.06 | 2.96 | 2.99 | 2.99 | -0.66% | 9,203 |
| Jan 26, 2026 | 3.09 | 3.09 | 2.97 | 3.01 | 3.01 | - | 5,986 |
| Jan 23, 2026 | 2.99 | 3.08 | 2.99 | 3.01 | 3.01 | - | 4,416 |
| Jan 22, 2026 | 2.87 | 3.08 | 2.87 | 3.01 | 3.01 | 4.51% | 6,783 |
| Jan 21, 2026 | 2.89 | 2.94 | 2.87 | 2.88 | 2.88 | -1.37% | 4,866 |
| Jan 20, 2026 | 2.97 | 2.98 | 2.90 | 2.92 | 2.92 | -2.99% | 7,010 |
| Jan 16, 2026 | 2.98 | 3.02 | 2.84 | 3.01 | 3.01 | 0.67% | 16,316 |
| Jan 15, 2026 | 3.05 | 3.12 | 2.92 | 2.99 | 2.99 | -3.24% | 9,905 |
| Jan 14, 2026 | 3.07 | 3.13 | 2.94 | 3.09 | 3.09 | 4.39% | 27,560 |
| Jan 13, 2026 | 2.98 | 2.99 | 2.90 | 2.96 | 2.96 | -1.00% | 17,919 |
| Jan 12, 2026 | 3.01 | 3.08 | 2.96 | 2.99 | 2.99 | 0.34% | 8,087 |
| Jan 9, 2026 | 3.05 | 3.06 | 2.97 | 2.98 | 2.98 | -2.30% | 5,583 |