Wallbox N.V. (WBX)
NYSE: WBX · Real-Time Price · USD
3.140
+0.140 (4.66%)
May 5, 2026, 2:31 PM EDT - Market open
Wallbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 3.00 | 3.14 | 3.00 | 3.14 | - | 4.67% | 4,387 |
| May 4, 2026 | 3.07 | 3.10 | 2.95 | 3.00 | 3.00 | -2.76% | 6,904 |
| May 1, 2026 | 3.14 | 3.14 | 3.08 | 3.09 | 3.09 | 1.15% | 3,708 |
| Apr 30, 2026 | 3.00 | 3.13 | 3.00 | 3.05 | 3.05 | 2.35% | 8,629 |
| Apr 29, 2026 | 3.00 | 3.09 | 2.95 | 2.98 | 2.98 | -1.97% | 5,304 |
| Apr 28, 2026 | 3.12 | 3.21 | 3.04 | 3.04 | 3.04 | -5.00% | 4,599 |
| Apr 27, 2026 | 3.05 | 3.31 | 3.05 | 3.20 | 3.20 | 8.11% | 27,474 |
| Apr 24, 2026 | 2.83 | 3.06 | 2.83 | 2.96 | 2.96 | 1.72% | 24,584 |
| Apr 23, 2026 | 2.96 | 3.00 | 2.91 | 2.91 | 2.91 | -3.00% | 8,325 |
| Apr 22, 2026 | 3.04 | 3.06 | 2.88 | 3.00 | 3.00 | -1.64% | 26,315 |
| Apr 21, 2026 | 2.99 | 3.07 | 2.84 | 3.05 | 3.05 | 4.45% | 8,826 |
| Apr 20, 2026 | 2.88 | 3.07 | 2.84 | 2.92 | 2.92 | 2.82% | 18,433 |
| Apr 17, 2026 | 2.89 | 2.99 | 2.81 | 2.84 | 2.84 | -2.41% | 20,277 |
| Apr 16, 2026 | 3.06 | 3.06 | 2.91 | 2.91 | 2.91 | -1.36% | 5,748 |
| Apr 15, 2026 | 2.93 | 3.10 | 2.86 | 2.95 | 2.95 | - | 34,317 |
| Apr 14, 2026 | 3.02 | 3.08 | 2.91 | 2.95 | 2.95 | 3.87% | 16,322 |
| Apr 13, 2026 | 2.80 | 2.92 | 2.70 | 2.84 | 2.84 | 0.71% | 4,730 |
| Apr 10, 2026 | 2.91 | 3.04 | 2.80 | 2.82 | 2.82 | -4.41% | 11,398 |
| Apr 9, 2026 | 2.93 | 3.00 | 2.77 | 2.95 | 2.95 | -3.59% | 20,594 |
| Apr 8, 2026 | 2.88 | 3.12 | 2.88 | 3.06 | 3.06 | 8.13% | 16,817 |
| Apr 7, 2026 | 3.12 | 3.29 | 2.67 | 2.83 | 2.83 | -8.41% | 19,501 |
| Apr 6, 2026 | 3.05 | 3.20 | 2.93 | 3.09 | 3.09 | -5.50% | 29,841 |
| Apr 2, 2026 | 3.18 | 3.42 | 3.10 | 3.27 | 3.27 | 7.57% | 53,116 |
| Apr 1, 2026 | 2.70 | 3.19 | 2.47 | 3.04 | 3.04 | 22.58% | 63,136 |
| Mar 31, 2026 | 2.41 | 2.48 | 2.40 | 2.48 | 2.48 | 0.81% | 13,775 |
| Mar 30, 2026 | 2.50 | 2.60 | 2.42 | 2.46 | 2.46 | -1.99% | 15,816 |
| Mar 27, 2026 | 2.55 | 2.68 | 2.50 | 2.51 | 2.51 | -4.20% | 23,304 |
| Mar 26, 2026 | 2.62 | 2.66 | 2.61 | 2.62 | 2.62 | 0.77% | 3,315 |
| Mar 25, 2026 | 2.80 | 2.80 | 2.57 | 2.60 | 2.60 | -3.35% | 22,626 |
| Mar 24, 2026 | 2.60 | 2.73 | 2.60 | 2.69 | 2.69 | 3.86% | 15,965 |
| Mar 23, 2026 | 2.52 | 2.59 | 2.52 | 2.59 | 2.59 | 0.78% | 11,573 |
| Mar 20, 2026 | 2.55 | 2.62 | 2.51 | 2.57 | 2.57 | -1.15% | 11,610 |
| Mar 19, 2026 | 2.54 | 2.64 | 2.54 | 2.60 | 2.60 | 0.78% | 3,380 |
| Mar 18, 2026 | 2.59 | 2.67 | 2.52 | 2.58 | 2.58 | 1.18% | 8,499 |
| Mar 17, 2026 | 2.61 | 2.65 | 2.55 | 2.55 | 2.55 | -2.67% | 17,424 |
| Mar 16, 2026 | 2.65 | 2.75 | 2.54 | 2.62 | 2.62 | -2.24% | 15,311 |
| Mar 13, 2026 | 2.73 | 2.74 | 2.55 | 2.68 | 2.68 | 0.75% | 8,126 |
| Mar 12, 2026 | 2.60 | 2.78 | 2.60 | 2.66 | 2.66 | - | 16,274 |
| Mar 11, 2026 | 2.76 | 2.79 | 2.53 | 2.66 | 2.66 | -5.00% | 23,958 |
| Mar 10, 2026 | 2.84 | 2.85 | 2.78 | 2.80 | 2.80 | -3.11% | 15,079 |
| Mar 9, 2026 | 2.78 | 2.98 | 2.77 | 2.89 | 2.89 | - | 27,527 |
| Mar 6, 2026 | 2.91 | 2.96 | 2.81 | 2.89 | 2.89 | -4.93% | 3,994 |
| Mar 5, 2026 | 3.19 | 3.19 | 2.80 | 3.04 | 3.04 | 1.67% | 22,356 |
| Mar 4, 2026 | 3.15 | 3.15 | 2.79 | 2.99 | 2.99 | -0.66% | 33,247 |
| Mar 3, 2026 | 3.12 | 3.33 | 2.85 | 3.01 | 3.01 | -4.75% | 52,439 |
| Mar 2, 2026 | 3.10 | 3.20 | 3.10 | 3.16 | 3.16 | -1.56% | 4,748 |
| Feb 27, 2026 | 3.12 | 3.23 | 3.12 | 3.21 | 3.21 | 2.56% | 6,682 |
| Feb 26, 2026 | 3.25 | 3.32 | 3.12 | 3.13 | 3.13 | -3.69% | 9,740 |
| Feb 25, 2026 | 3.50 | 3.50 | 3.15 | 3.25 | 3.25 | -7.14% | 63,653 |
| Feb 24, 2026 | 3.48 | 3.51 | 3.43 | 3.50 | 3.50 | 0.86% | 11,924 |