Wallbox N.V. (WBX)
NYSE: WBX · Real-Time Price · USD
5.97
-0.21 (-3.40%)
At close: Jul 17, 2025, 4:00 PM
6.00
+0.03 (0.50%)
After-hours: Jul 17, 2025, 7:48 PM EDT
Wallbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 6.18 | 6.22 | 5.92 | 5.97 | 5.97 | -3.40% | 24,801 |
| 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 |
| May 28, 2025 | 6.20 | 6.80 | 6.19 | 6.42 | 6.42 | -2.73% | 11,143 |
| May 27, 2025 | 6.60 | 7.10 | 6.19 | 6.60 | 6.60 | 2.01% | 30,282 |
| May 23, 2025 | 5.75 | 7.20 | 5.73 | 6.47 | 6.47 | 10.79% | 62,729 |
| May 22, 2025 | 5.60 | 5.90 | 5.27 | 5.84 | 5.84 | 5.26% | 21,569 |
| May 21, 2025 | 5.46 | 5.70 | 5.32 | 5.55 | 5.55 | -3.34% | 18,166 |
| May 20, 2025 | 5.87 | 5.95 | 5.60 | 5.74 | 5.74 | -2.18% | 35,115 |
| May 19, 2025 | 6.40 | 6.40 | 5.61 | 5.87 | 5.87 | -0.84% | 16,828 |
| May 16, 2025 | 5.77 | 6.00 | 5.00 | 5.92 | 5.92 | 2.00% | 39,632 |
| May 15, 2025 | 6.60 | 6.60 | 5.10 | 5.80 | 5.80 | -13.64% | 67,893 |
| May 14, 2025 | 7.45 | 8.00 | 6.40 | 6.72 | 6.72 | -5.38% | 28,869 |
| May 13, 2025 | 6.80 | 7.10 | 6.40 | 7.10 | 7.10 | -1.39% | 13,388 |
| May 12, 2025 | 7.00 | 7.30 | 6.97 | 7.20 | 7.20 | 1.12% | 17,783 |
| May 9, 2025 | 7.20 | 7.51 | 6.93 | 7.12 | 7.12 | -1.17% | 9,587 |
| May 8, 2025 | 7.02 | 7.35 | 7.00 | 7.20 | 7.20 | -4.20% | 16,685 |
| May 7, 2025 | 7.60 | 7.76 | 7.45 | 7.52 | 7.52 | 1.81% | 9,780 |
| May 6, 2025 | 7.40 | 7.58 | 7.20 | 7.39 | 7.39 | 0.35% | 11,001 |