Wallbox N.V. (WBX)
NYSE: WBX · Real-Time Price · USD
2.750
+0.120 (4.56%)
At close: Oct 2, 2026, 4:00 PM EDT
2.765
+0.015 (0.55%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Wallbox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.72 | 2.77 | 2.69 | 2.75 | 2.75 | 4.56% | 18,963 |
| Oct 1, 2026 | 2.54 | 2.66 | 2.42 | 2.63 | 2.63 | -5.05% | 54,856 |
| Sep 30, 2026 | 2.86 | 2.86 | 2.74 | 2.77 | 2.77 | 0.36% | 7,826 |
| Sep 29, 2026 | 2.83 | 2.89 | 2.74 | 2.76 | 2.76 | 1.10% | 9,345 |
| Sep 28, 2026 | 2.84 | 2.87 | 2.70 | 2.73 | 2.73 | -4.21% | 8,427 |
| Sep 25, 2026 | 2.94 | 2.94 | 2.80 | 2.85 | 2.85 | -2.73% | 12,283 |
| Sep 24, 2026 | 2.80 | 2.95 | 2.80 | 2.93 | 2.93 | 3.53% | 23,387 |
| Sep 23, 2026 | 2.89 | 2.91 | 2.80 | 2.83 | 2.83 | -3.74% | 11,680 |
| Sep 22, 2026 | 3.03 | 3.03 | 2.89 | 2.94 | 2.94 | -3.76% | 24,244 |
| Sep 21, 2026 | 3.22 | 3.22 | 2.93 | 3.06 | 3.06 | 1.83% | 22,233 |
| Sep 18, 2026 | 3.05 | 3.11 | 3.00 | 3.00 | 3.00 | 0.33% | 1,868 |
| Sep 17, 2026 | 3.12 | 3.20 | 2.99 | 2.99 | 2.99 | -3.86% | 11,046 |
| Sep 16, 2026 | 3.11 | 3.11 | 3.04 | 3.11 | 3.11 | -0.64% | 3,334 |
| Sep 15, 2026 | 3.13 | 3.26 | 3.13 | 3.13 | 3.13 | 0.32% | 4,644 |
| Sep 14, 2026 | 3.25 | 3.25 | 3.06 | 3.12 | 3.12 | -5.74% | 12,995 |
| Sep 11, 2026 | 3.37 | 3.45 | 3.27 | 3.31 | 3.31 | 0.91% | 11,936 |
| Sep 10, 2026 | 3.27 | 3.30 | 3.12 | 3.28 | 3.28 | 4.13% | 7,757 |
| Sep 9, 2026 | 3.54 | 3.60 | 3.14 | 3.15 | 3.15 | -11.02% | 9,228 |
| Sep 8, 2026 | 3.34 | 3.66 | 3.34 | 3.54 | 3.54 | 6.63% | 49,044 |
| Sep 4, 2026 | 3.15 | 3.40 | 3.15 | 3.32 | 3.32 | 7.44% | 27,374 |
| Sep 3, 2026 | 2.92 | 3.15 | 2.92 | 3.09 | 3.09 | 5.46% | 28,970 |
| Sep 2, 2026 | 2.95 | 2.96 | 2.91 | 2.93 | 2.93 | -0.34% | 7,229 |
| Sep 1, 2026 | 2.95 | 2.96 | 2.91 | 2.94 | 2.94 | -2.33% | 5,563 |
| Aug 31, 2026 | 2.95 | 3.13 | 2.90 | 3.01 | 3.01 | -0.99% | 7,291 |
| Aug 28, 2026 | 3.05 | 3.11 | 3.01 | 3.04 | 3.04 | 4.83% | 15,710 |
| Aug 27, 2026 | 2.93 | 2.98 | 2.88 | 2.90 | 2.90 | 0.35% | 14,807 |
| Aug 26, 2026 | 2.95 | 2.95 | 2.87 | 2.89 | 2.89 | -3.25% | 7,329 |
| Aug 25, 2026 | 2.90 | 3.00 | 2.88 | 2.99 | 2.99 | 2.29% | 6,076 |
| Aug 24, 2026 | 2.94 | 3.08 | 2.89 | 2.92 | 2.92 | -0.34% | 7,406 |
| 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 |