Wallbox N.V. (WBX)
0.38
-0.06 (-13.68%)
At close: Mar 03, 2025, 3:59 PM
0.38
-0.45%
After-hours: Mar 03, 2025, 06:42 PM EST
WBX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.44 | 0.44 | 0.37 | 0.38 | -0.06 | -13.64% | 1,483,472 |
| Feb 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00% | 415,548 |
| Feb 27, 2025 | 0.48 | 0.48 | 0.44 | 0.44 | -0.05 | -10.20% | 633,714 |
| Feb 26, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | -0.01 | -2.00% | 263,401 |
| Feb 25, 2025 | 0.54 | 0.54 | 0.48 | 0.50 | -0.04 | -7.41% | 440,740 |
| Feb 24, 2025 | 0.47 | 0.54 | 0.44 | 0.54 | 0.03 | 5.88% | 4,639,100 |
| Feb 21, 2025 | 0.55 | 0.55 | 0.50 | 0.51 | -0.02 | -3.77% | 254,900 |
| Feb 20, 2025 | 0.55 | 0.57 | 0.52 | 0.53 | -0.01 | -1.85% | 135,535 |
| Feb 19, 2025 | 0.61 | 0.62 | 0.54 | 0.54 | -0.06 | -10.00% | 579,400 |
| Feb 18, 2025 | 0.50 | 0.60 | 0.49 | 0.60 | 0.11 | 22.45% | 1,005,400 |
| Feb 14, 2025 | 0.46 | 0.50 | 0.46 | 0.49 | 0.02 | 4.26% | 341,100 |
| Feb 13, 2025 | 0.46 | 0.47 | 0.44 | 0.47 | 0.01 | 2.17% | 233,183 |
| Feb 12, 2025 | 0.44 | 0.47 | 0.44 | 0.46 | 0.01 | 2.22% | 285,900 |
| Feb 11, 2025 | 0.44 | 0.47 | 0.44 | 0.45 | 0.01 | 2.27% | 668,761 |
| Feb 10, 2025 | 0.48 | 0.48 | 0.44 | 0.44 | -0.02 | -4.35% | 267,151 |
| Feb 7, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | -0.01 | -2.13% | 241,546 |
| Feb 6, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.00 | 0.00% | 146,603 |
| Feb 5, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | 0.00 | 0.00% | 339,032 |
| Feb 4, 2025 | 0.45 | 0.48 | 0.44 | 0.47 | 0.01 | 2.17% | 293,325 |
| Feb 3, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | -0.02 | -4.17% | 191,300 |
| Jan 31, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.02 | 4.35% | 273,854 |
| Jan 30, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | -0.01 | -2.13% | 205,900 |
| Jan 29, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | -0.01 | -2.08% | 195,110 |
| Jan 28, 2025 | 0.48 | 0.50 | 0.46 | 0.48 | 0.00 | 0.00% | 267,137 |
| Jan 27, 2025 | 0.48 | 0.50 | 0.46 | 0.48 | -0.01 | -2.04% | 298,935 |
| Jan 24, 2025 | 0.47 | 0.50 | 0.46 | 0.49 | 0.01 | 2.08% | 412,300 |
| Jan 23, 2025 | 0.51 | 0.52 | 0.47 | 0.48 | -0.01 | -2.04% | 268,061 |
| Jan 22, 2025 | 0.52 | 0.53 | 0.49 | 0.49 | -0.06 | -10.91% | 568,319 |
| Jan 21, 2025 | 0.56 | 0.57 | 0.53 | 0.55 | -0.02 | -3.51% | 319,134 |
| Jan 17, 2025 | 0.58 | 0.59 | 0.53 | 0.57 | 0.01 | 1.79% | 290,230 |
| Jan 16, 2025 | 0.59 | 0.59 | 0.53 | 0.56 | 0.00 | 0.00% | 262,025 |
| Jan 15, 2025 | 0.51 | 0.56 | 0.49 | 0.56 | 0.04 | 7.69% | 675,900 |
| Jan 14, 2025 | 0.55 | 0.58 | 0.50 | 0.52 | -0.01 | -1.89% | 530,167 |
| Jan 13, 2025 | 0.55 | 0.55 | 0.50 | 0.53 | -0.02 | -3.64% | 503,085 |
| Jan 10, 2025 | 0.59 | 0.60 | 0.53 | 0.55 | -0.02 | -3.51% | 536,430 |
| Jan 8, 2025 | 0.60 | 0.61 | 0.55 | 0.57 | -0.04 | -6.56% | 913,400 |
| Jan 7, 2025 | 0.64 | 0.66 | 0.60 | 0.61 | -0.03 | -4.69% | 958,921 |
| Jan 6, 2025 | 0.64 | 0.72 | 0.63 | 0.64 | 0.03 | 4.92% | 2,746,044 |
| Jan 3, 2025 | 0.67 | 0.68 | 0.54 | 0.61 | -0.05 | -7.58% | 1,887,229 |
| Jan 2, 2025 | 0.54 | 0.70 | 0.52 | 0.66 | 0.16 | 32.00% | 3,879,602 |
| Dec 31, 2024 | 0.45 | 0.54 | 0.45 | 0.50 | 0.05 | 11.11% | 2,479,145 |
| Dec 30, 2024 | 0.45 | 0.47 | 0.42 | 0.45 | 0.01 | 2.27% | 5,736,517 |
| Dec 27, 2024 | 0.43 | 0.45 | 0.43 | 0.44 | 0.00 | 0.00% | 1,194,700 |
| Dec 26, 2024 | 0.48 | 0.48 | 0.41 | 0.44 | -0.02 | -4.35% | 1,059,900 |
| Dec 24, 2024 | 0.50 | 0.51 | 0.46 | 0.46 | 0.01 | 2.22% | 841,600 |
| Dec 23, 2024 | 0.49 | 0.52 | 0.45 | 0.45 | -0.08 | -15.09% | 1,382,115 |
| Dec 20, 2024 | 0.45 | 0.58 | 0.45 | 0.53 | 0.05 | 10.42% | 1,240,924 |
| Dec 19, 2024 | 0.48 | 0.49 | 0.46 | 0.48 | 0.00 | 0.00% | 393,799 |
| Dec 18, 2024 | 0.52 | 0.54 | 0.47 | 0.48 | -0.02 | -4.00% | 716,705 |
| Dec 17, 2024 | 0.48 | 0.53 | 0.47 | 0.50 | 0.02 | 4.17% | 792,821 |