Wallbox N.V. (WBX)
NYSE: WBX · Real-Time Price · USD
0.3390
-0.0039 (-1.14%)
At close: Jun 6, 2025, 4:00 PM
0.3456
+0.0066 (1.95%)
After-hours: Jun 6, 2025, 7:56 PM EDT
Wallbox Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | -1.14% | 339,586 |
Jun 5, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | 7.16% | 682,486 |
Jun 4, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | -3.41% | 179,683 |
Jun 3, 2025 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | -5.34% | 475,667 |
Jun 2, 2025 | 0.32 | 0.37 | 0.32 | 0.35 | 0.35 | -2.51% | 332,611 |
May 30, 2025 | 0.38 | 0.38 | 0.34 | 0.36 | 0.36 | 5.34% | 813,703 |
May 29, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 6.17% | 237,163 |
May 28, 2025 | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | -2.73% | 222,865 |
May 27, 2025 | 0.33 | 0.36 | 0.31 | 0.33 | 0.33 | 2.01% | 605,650 |
May 23, 2025 | 0.29 | 0.36 | 0.29 | 0.32 | 0.32 | 10.79% | 1,254,593 |
May 22, 2025 | 0.28 | 0.30 | 0.26 | 0.29 | 0.29 | 5.26% | 431,389 |
May 21, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -3.34% | 363,334 |
May 20, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -2.18% | 702,316 |
May 19, 2025 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -0.84% | 336,565 |
May 16, 2025 | 0.29 | 0.30 | 0.25 | 0.30 | 0.30 | 2.00% | 792,647 |
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 |