Wallbox N.V. (WBX)
NYSE: WBX · Real-Time Price · USD
2.930
+0.030 (1.03%)
At close: Aug 21, 2026, 4:00 PM EDT
3.009
+0.079 (2.68%)
After-hours: Aug 21, 2026, 7:30 PM EDT
Wallbox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.22 | 3.22 | 2.93 | 2.93 | 2.93 | 1.03% | 2,059 |
| Aug 20, 2026 | 2.89 | 3.13 | 2.89 | 2.90 | 2.90 | -2.03% | 6,400 |
| Aug 19, 2026 | 2.95 | 3.16 | 2.90 | 2.96 | 2.96 | -1.33% | 9,864 |
| Aug 18, 2026 | 3.11 | 3.34 | 2.96 | 3.00 | 3.00 | - | 10,049 |
| Aug 17, 2026 | 3.08 | 3.19 | 2.90 | 3.00 | 3.00 | -3.23% | 7,469 |
| Aug 14, 2026 | 2.98 | 3.38 | 2.98 | 3.10 | 3.10 | 4.03% | 98,512 |
| Aug 13, 2026 | 3.11 | 3.26 | 2.85 | 2.98 | 2.98 | -4.49% | 25,252 |
| Aug 12, 2026 | 3.34 | 3.41 | 3.12 | 3.12 | 3.12 | -4.88% | 33,396 |
| Aug 11, 2026 | 3.24 | 3.41 | 3.24 | 3.28 | 3.28 | -0.61% | 5,130 |
| Aug 10, 2026 | 3.28 | 3.47 | 3.28 | 3.30 | 3.30 | -2.37% | 9,809 |
| Aug 7, 2026 | 3.47 | 3.60 | 3.33 | 3.38 | 3.38 | -1.74% | 8,794 |
| Aug 6, 2026 | 3.39 | 3.71 | 3.32 | 3.44 | 3.44 | 2.38% | 12,396 |
| Aug 5, 2026 | 3.64 | 3.74 | 3.33 | 3.36 | 3.36 | -7.18% | 22,742 |
| Aug 4, 2026 | 3.44 | 3.72 | 3.44 | 3.62 | 3.62 | 7.42% | 10,683 |
| Aug 3, 2026 | 3.25 | 3.62 | 3.25 | 3.37 | 3.37 | 4.33% | 23,151 |
| Jul 31, 2026 | 3.23 | 3.30 | 3.20 | 3.23 | 3.23 | 0.62% | 14,354 |
| Jul 30, 2026 | 3.00 | 3.33 | 3.00 | 3.21 | 3.21 | 0.94% | 41,494 |
| Jul 29, 2026 | 3.54 | 3.77 | 3.12 | 3.18 | 3.18 | -8.09% | 37,104 |
| Jul 28, 2026 | 3.78 | 3.94 | 3.42 | 3.46 | 3.46 | -7.49% | 20,390 |
| Jul 27, 2026 | 4.04 | 4.26 | 3.73 | 3.74 | 3.74 | -5.32% | 15,530 |
| Jul 24, 2026 | 3.79 | 4.05 | 3.63 | 3.95 | 3.95 | 7.92% | 37,572 |
| Jul 23, 2026 | 3.56 | 3.83 | 3.56 | 3.66 | 3.66 | 1.67% | 28,077 |
| Jul 22, 2026 | 4.11 | 4.29 | 3.52 | 3.60 | 3.60 | -12.62% | 108,368 |
| Jul 21, 2026 | 4.19 | 4.29 | 4.12 | 4.12 | 4.12 | -0.72% | 14,648 |
| Jul 20, 2026 | 4.55 | 4.55 | 4.05 | 4.15 | 4.15 | -8.99% | 43,925 |
| Jul 17, 2026 | 4.59 | 4.84 | 4.52 | 4.56 | 4.56 | -3.18% | 17,991 |
| Jul 16, 2026 | 5.15 | 5.31 | 4.68 | 4.71 | 4.71 | -10.96% | 57,012 |
| Jul 15, 2026 | 5.35 | 5.59 | 4.87 | 5.29 | 5.29 | -1.12% | 46,056 |
| Jul 14, 2026 | 4.90 | 5.55 | 4.90 | 5.35 | 5.35 | 8.30% | 39,527 |
| Jul 13, 2026 | 5.86 | 5.86 | 4.91 | 4.94 | 4.94 | -8.01% | 102,863 |
| Jul 10, 2026 | 5.50 | 5.91 | 5.33 | 5.37 | 5.37 | -2.01% | 30,475 |
| Jul 9, 2026 | 5.26 | 5.62 | 5.24 | 5.48 | 5.48 | 6.41% | 59,963 |
| Jul 8, 2026 | 5.25 | 5.35 | 5.00 | 5.15 | 5.15 | -4.28% | 46,213 |
| Jul 7, 2026 | 5.51 | 5.74 | 4.65 | 5.38 | 5.38 | -4.27% | 166,109 |
| Jul 6, 2026 | 4.70 | 6.18 | 4.67 | 5.62 | 5.62 | 35.10% | 880,603 |
| Jul 2, 2026 | 3.45 | 4.40 | 3.45 | 4.16 | 4.16 | 22.35% | 175,134 |
| Jul 1, 2026 | 3.67 | 3.78 | 3.40 | 3.40 | 3.40 | -10.99% | 46,433 |
| Jun 30, 2026 | 3.75 | 3.90 | 3.68 | 3.82 | 3.82 | 1.06% | 9,381 |
| Jun 29, 2026 | 4.00 | 4.14 | 3.62 | 3.78 | 3.78 | -4.79% | 41,339 |
| Jun 26, 2026 | 3.75 | 4.05 | 3.75 | 3.97 | 3.97 | 3.66% | 132,930 |
| Jun 25, 2026 | 3.80 | 4.05 | 3.70 | 3.83 | 3.83 | 1.06% | 19,950 |
| Jun 24, 2026 | 3.94 | 4.04 | 3.77 | 3.79 | 3.79 | -5.96% | 30,597 |
| Jun 23, 2026 | 4.11 | 4.20 | 3.93 | 4.03 | 4.03 | 4.13% | 46,236 |
| Jun 22, 2026 | 3.70 | 4.25 | 3.57 | 3.87 | 3.87 | 4.03% | 66,292 |
| Jun 18, 2026 | 3.42 | 3.79 | 3.38 | 3.72 | 3.72 | 7.83% | 43,353 |
| Jun 17, 2026 | 3.78 | 3.78 | 3.33 | 3.45 | 3.45 | -12.66% | 131,235 |
| Jun 16, 2026 | 2.77 | 4.00 | 2.68 | 3.95 | 3.95 | 39.58% | 477,851 |
| Jun 15, 2026 | 2.70 | 2.96 | 2.66 | 2.83 | 2.83 | 1.07% | 108,748 |
| Jun 12, 2026 | 2.66 | 2.94 | 2.55 | 2.80 | 2.80 | 9.80% | 171,364 |
| Jun 11, 2026 | 2.70 | 2.98 | 2.55 | 2.55 | 2.55 | -6.59% | 6,953,565 |