Skip to main content
Wallbox N.V. (WBX)
NYSE: WBX · Real-Time Price · USD
1.200
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.211.241.181.201.20-221,458
Sep 25, 20241.211.231.181.201.20-1.64%188,184
Sep 24, 20241.231.241.201.221.221.67%255,697
Sep 23, 20241.241.281.201.201.20-272,385
Sep 20, 20241.271.271.201.201.20-4.00%485,836
Sep 19, 20241.241.281.241.251.250.81%225,400
Sep 18, 20241.241.291.241.241.24-1.59%191,633
Sep 17, 20241.251.281.241.261.260.80%232,158
Sep 16, 20241.301.311.231.251.25-5.30%369,495
Sep 13, 20241.311.381.291.321.32-1.49%184,891
Sep 12, 20241.301.401.281.341.341.52%502,617
Sep 11, 20241.241.331.241.321.325.60%190,106
Sep 10, 20241.241.281.241.251.25-0.79%146,959
Sep 9, 20241.241.281.231.261.262.44%265,362
Sep 6, 20241.291.291.231.231.23-3.15%336,355
Sep 5, 20241.281.331.261.271.270.79%337,168
Sep 4, 20241.311.321.261.261.26-3.82%418,399
Sep 3, 20241.351.351.311.311.31-4.38%346,688
Aug 30, 20241.371.431.361.371.37-1.44%299,061
Aug 29, 20241.401.451.361.391.39-1.42%303,930
Aug 28, 20241.401.501.401.411.41-2.08%192,503
Aug 27, 20241.451.491.391.441.44-2.70%305,193
Aug 26, 20241.561.581.461.481.48-4.52%321,028
Aug 23, 20241.491.591.491.551.554.03%282,481
Aug 22, 20241.511.541.481.491.49-3.25%121,031
Aug 21, 20241.521.591.491.541.54-170,313
Aug 20, 20241.521.541.481.541.541.99%156,481
Aug 19, 20241.461.531.461.511.512.03%296,470
Aug 16, 20241.361.481.361.481.489.63%471,360
Aug 15, 20241.331.371.331.351.352.27%207,319
Aug 14, 20241.411.441.311.321.32-7.69%289,703
Aug 13, 20241.291.441.291.431.4311.72%583,185
Aug 12, 20241.321.331.261.281.28-0.78%329,824
Aug 9, 20241.341.381.291.291.29-6.52%259,925
Aug 8, 20241.321.381.271.381.386.98%455,427
Aug 7, 20241.401.401.251.291.29-6.52%444,983
Aug 6, 20241.411.441.351.381.38-6.12%321,916
Aug 5, 20241.351.491.321.471.47-1.34%523,258
Aug 2, 20241.431.491.421.491.492.05%286,459
Aug 1, 20241.571.641.451.461.46-10.43%615,398
Jul 31, 20241.601.641.501.631.6310.14%963,883
Jul 30, 20241.581.641.451.481.48-7.50%427,763
Jul 29, 20241.491.621.381.601.6012.68%641,592
Jul 26, 20241.451.481.401.421.42-0.70%213,773
Jul 25, 20241.371.441.371.431.434.38%151,946
Jul 24, 20241.391.451.341.371.37-4.20%391,061
Jul 23, 20241.481.481.401.431.43-4.03%239,312
Jul 22, 20241.441.521.431.491.492.76%455,405
Jul 19, 20241.431.481.431.451.45-81,547
Jul 18, 20241.491.501.441.451.45-2.68%115,638
Jul 17, 20241.501.521.411.491.49-280,102
Jul 16, 20241.471.501.441.491.493.47%470,859
Jul 15, 20241.481.481.421.441.44-4.64%268,211
Jul 12, 20241.421.551.381.511.516.34%413,471
Jul 11, 20241.321.451.281.421.429.23%585,873
Jul 10, 20241.321.331.291.301.30-1.52%115,740
Jul 9, 20241.281.331.261.321.323.13%198,636
Jul 8, 20241.321.361.281.281.28-2.29%239,697
Jul 5, 20241.301.311.261.311.310.77%191,509
Jul 3, 20241.301.311.261.301.306.56%206,978
Jul 2, 20241.251.281.221.221.22-2.40%315,593
Jul 1, 20241.311.321.251.251.25-4.58%208,946
Jun 28, 20241.391.391.271.311.31-4.38%304,699
Jun 27, 20241.281.381.281.371.377.87%746,498
Jun 26, 20241.321.321.261.271.27-5.22%365,215
Jun 25, 20241.371.431.331.341.34-196,021
Jun 24, 20241.281.361.271.341.342.29%354,874
Jun 21, 20241.321.351.261.311.31-432,410
Jun 20, 20241.301.341.301.311.31-301,562
Jun 18, 20241.311.341.311.311.31-1.50%217,307
Jun 17, 20241.321.351.311.331.331.53%116,029
Jun 14, 20241.351.391.311.311.31-6.43%220,024
Jun 13, 20241.391.421.371.401.40-1.41%133,323
Jun 12, 20241.431.471.351.421.423.65%233,215
Jun 11, 20241.371.411.341.371.37-0.72%280,243
Jun 10, 20241.411.441.371.381.38-2.13%427,911
Jun 7, 20241.411.451.411.411.41-0.70%121,419
Jun 6, 20241.461.471.421.421.42-3.40%268,542
Jun 5, 20241.521.521.431.471.470.68%214,653
Jun 4, 20241.501.521.461.461.46-6.41%194,846
Jun 3, 20241.531.571.501.561.561.96%191,877
May 31, 20241.511.551.501.531.53-97,111
May 30, 20241.531.591.511.531.53-1.29%191,093
May 29, 20241.501.571.451.551.551.31%311,034
May 28, 20241.501.581.471.531.531.32%330,044
May 24, 20241.501.511.471.511.512.03%68,173
May 23, 20241.471.511.451.481.48-2.63%176,904
May 22, 20241.451.571.421.521.522.70%413,627
May 21, 20241.461.501.451.481.48-106,883
May 20, 20241.491.491.411.481.48-0.67%172,008
May 17, 20241.501.551.471.491.49-1.32%248,220
May 16, 20241.501.521.481.511.51-0.66%209,789
May 15, 20241.531.561.491.521.523.40%268,449
May 14, 20241.491.531.441.471.473.52%307,867
May 13, 20241.411.501.401.421.42-231,873
May 10, 20241.511.531.391.421.42-5.33%438,882
May 9, 20241.551.591.501.501.500.67%112,964
May 8, 20241.611.611.441.491.49-9.15%410,799
May 7, 20241.601.641.591.641.642.50%295,307
May 6, 20241.531.631.531.601.603.90%603,474