Wallbox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.34	0.33	0.29	0.32	-	-1.16%	448,688
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
Mar 6, 2025	0.37	0.40	0.36	0.37	0.37	-1.52%	294,282
Mar 5, 2025	0.40	0.40	0.36	0.38	0.38	5.75%	739,640
Mar 4, 2025	0.39	0.39	0.36	0.36	0.36	-6.49%	726,742
Mar 3, 2025	0.44	0.44	0.37	0.39	0.39	-12.54%	1,485,184
Feb 28, 2025	0.44	0.44	0.44	0.44	0.44	0.02%	415,548
Feb 27, 2025	0.48	0.48	0.44	0.44	0.44	-10.20%	633,714
Feb 26, 2025	0.52	0.52	0.49	0.49	0.49	-2.68%	263,401
Feb 25, 2025	0.54	0.54	0.48	0.50	0.50	-6.74%	440,740
Feb 24, 2025	0.47	0.54	0.44	0.54	0.54	6.82%	4,639,084
Feb 21, 2025	0.55	0.55	0.50	0.51	0.51	-4.28%	254,882
Feb 20, 2025	0.55	0.57	0.52	0.53	0.53	-2.71%	135,535
Feb 19, 2025	0.61	0.62	0.54	0.54	0.54	-9.53%	579,373
Feb 18, 2025	0.50	0.60	0.49	0.60	0.60	22.70%	1,005,360
Feb 14, 2025	0.46	0.50	0.46	0.49	0.49	4.91%	341,092
Feb 13, 2025	0.46	0.47	0.44	0.47	0.47	2.21%	233,183
Feb 12, 2025	0.44	0.47	0.44	0.46	0.46	2.24%	285,867
Feb 11, 2025	0.44	0.47	0.44	0.45	0.45	1.36%	668,761
Feb 10, 2025	0.48	0.48	0.44	0.44	0.44	-3.64%	267,151
Feb 7, 2025	0.47	0.48	0.45	0.46	0.46	-2.54%	241,546
Feb 6, 2025	0.45	0.48	0.45	0.47	0.47	0.54%	146,603
Feb 5, 2025	0.50	0.50	0.46	0.47	0.47	-1.35%	339,032
Feb 4, 2025	0.45	0.48	0.44	0.47	0.47	2.70%	293,325
Feb 3, 2025	0.48	0.48	0.46	0.46	0.46	-4.17%	191,253
Jan 31, 2025	0.46	0.48	0.46	0.48	0.48	4.35%	273,854
Jan 30, 2025	0.46	0.47	0.46	0.46	0.46	-1.27%	205,863
Jan 29, 2025	0.48	0.49	0.46	0.47	0.47	-2.53%	195,110
Jan 28, 2025	0.48	0.50	0.47	0.48	0.48	-0.42%	267,137
Jan 27, 2025	0.48	0.50	0.47	0.48	0.48	-1.28%	298,935
Jan 24, 2025	0.47	0.50	0.46	0.49	0.49	1.08%	412,290
Jan 23, 2025	0.51	0.52	0.47	0.48	0.48	-2.24%	268,061
Jan 22, 2025	0.52	0.53	0.49	0.49	0.49	-10.64%	568,319
Jan 21, 2025	0.56	0.57	0.53	0.55	0.55	-4.24%	319,134
Jan 17, 2025	0.58	0.59	0.53	0.58	0.58	2.61%	290,230