Wallbox N.V. (WBX)
NYSE: WBX · Real-Time Price · USD
3.520
-0.270 (-7.12%)
At close: Nov 12, 2025, 4:00 PM EST
3.520
0.00 (0.00%)
After-hours: Nov 12, 2025, 7:00 PM EST
Wallbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 3.75 | 3.85 | 3.52 | 3.52 | 3.52 | -7.12% | 55,086 |
| 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% | 24,826 |
| 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 |
| Oct 20, 2025 | 6.02 | 6.03 | 5.31 | 5.41 | 5.41 | -9.98% | 44,859 |
| Oct 17, 2025 | 6.26 | 6.42 | 6.01 | 6.01 | 6.01 | -4.91% | 15,796 |
| Oct 16, 2025 | 7.06 | 7.50 | 6.28 | 6.32 | 6.32 | -10.61% | 33,179 |
| Oct 15, 2025 | 7.23 | 7.60 | 7.00 | 7.07 | 7.07 | -1.67% | 22,750 |
| Oct 14, 2025 | 7.10 | 7.32 | 6.93 | 7.19 | 7.19 | 3.90% | 51,991 |
| Oct 13, 2025 | 6.12 | 7.12 | 6.05 | 6.92 | 6.92 | 13.26% | 38,326 |
| Oct 10, 2025 | 6.67 | 6.93 | 6.00 | 6.11 | 6.11 | -7.98% | 67,104 |
| Oct 9, 2025 | 7.31 | 7.39 | 6.51 | 6.64 | 6.64 | -1.48% | 62,612 |
| Oct 8, 2025 | 6.49 | 7.83 | 6.49 | 6.74 | 6.74 | 6.48% | 188,736 |
| Oct 7, 2025 | 5.84 | 6.48 | 5.70 | 6.33 | 6.33 | 11.64% | 110,240 |
| Oct 6, 2025 | 5.19 | 5.74 | 5.19 | 5.67 | 5.67 | 8.41% | 52,872 |
| Oct 3, 2025 | 4.68 | 5.42 | 4.68 | 5.23 | 5.23 | 14.19% | 62,759 |
| Oct 2, 2025 | 4.55 | 4.61 | 4.39 | 4.58 | 4.58 | 0.66% | 11,522 |
| Oct 1, 2025 | 4.41 | 4.75 | 4.41 | 4.55 | 4.55 | 1.79% | 37,195 |
| Sep 30, 2025 | 4.61 | 4.63 | 4.40 | 4.47 | 4.47 | -5.50% | 20,663 |
| Sep 29, 2025 | 4.75 | 4.79 | 4.64 | 4.73 | 4.73 | 3.96% | 15,047 |
| Sep 26, 2025 | 4.72 | 4.78 | 4.54 | 4.55 | 4.55 | -4.41% | 5,505 |
| Sep 25, 2025 | 4.73 | 4.85 | 4.60 | 4.76 | 4.76 | -1.86% | 15,735 |
| Sep 24, 2025 | 4.79 | 4.94 | 4.53 | 4.85 | 4.85 | 3.19% | 22,467 |
| Sep 23, 2025 | 4.30 | 4.87 | 4.25 | 4.70 | 4.70 | 9.81% | 72,182 |
| Sep 22, 2025 | 4.12 | 4.28 | 4.09 | 4.28 | 4.28 | 2.88% | 10,673 |
| Sep 19, 2025 | 4.06 | 4.18 | 4.06 | 4.16 | 4.16 | 1.46% | 9,029 |
| Sep 18, 2025 | 4.10 | 4.16 | 4.06 | 4.10 | 4.10 | -0.24% | 17,331 |
| Sep 17, 2025 | 4.01 | 4.17 | 4.01 | 4.11 | 4.11 | 0.98% | 16,078 |
| Sep 16, 2025 | 4.05 | 4.20 | 3.97 | 4.07 | 4.07 | 1.24% | 14,087 |
| Sep 15, 2025 | 4.05 | 4.05 | 3.94 | 4.02 | 4.02 | -0.25% | 9,558 |
| Sep 12, 2025 | 4.02 | 4.15 | 3.99 | 4.03 | 4.03 | -3.12% | 13,410 |
| Sep 11, 2025 | 3.89 | 4.23 | 3.89 | 4.16 | 4.16 | 5.58% | 36,401 |
| Sep 10, 2025 | 3.96 | 3.96 | 3.85 | 3.94 | 3.94 | 2.07% | 6,905 |
| Sep 9, 2025 | 3.87 | 3.91 | 3.86 | 3.86 | 3.86 | -1.78% | 10,469 |
| Sep 8, 2025 | 3.95 | 3.98 | 3.90 | 3.93 | 3.93 | -0.51% | 5,875 |
| Sep 5, 2025 | 3.92 | 3.96 | 3.88 | 3.95 | 3.95 | 2.86% | 13,723 |
| Sep 4, 2025 | 3.79 | 4.04 | 3.75 | 3.84 | 3.84 | -0.52% | 7,895 |