Wallbox NV (WBX)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0151 | 1.04505502111 | 1.4449 | 1.52 | 1.34 | 258292 | 1.42692159 | CS |
| 4 | 0.07 | 5.03597122302 | 1.39 | 1.55 | 1.22 | 271546 | 1.39307966 | CS |
| 12 | -0.12 | -7.59493670886 | 1.58 | 1.64 | 1.22 | 269367 | 1.42646504 | CS |
| 26 | 0 | 0 | 1.46 | 1.73 | 1.21 | 381761 | 1.45083792 | CS |
| 52 | -2.45 | -62.6598465473 | 3.91 | 4.28 | 1.21 | 593954 | 1.91831313 | CS |
| 156 | -7.63 | -83.9383938394 | 9.09 | 27.5 | 1.21 | 545830 | 6.30756846 | CS |
| 260 | -7.63 | -83.9383938394 | 9.09 | 27.5 | 1.21 | 545830 | 6.30756846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 1.42 | -0.01 | -0.70 | 1.45 | 1.4796 | 1.4 | 213769 |
| 1721947200 | 1.43 | 0.06 | 4.38 | 1.37 | 1.44 | 1.37 | 151943 |
| 1721860800 | 1.37 | -0.06 | -4.20 | 1.3899999 | 1.45 | 1.34 | 391061 |
| 1721774400 | 1.43 | -0.06 | -4.03 | 1.48 | 1.49 | 1.4 | 239300 |
| 1721688000 | 1.49 | 0.04 | 2.76 | 1.44 | 1.52 | 1.43 | 455305 |
| 1721428800 | 1.45 | 0 | 0.00 | 1.43 | 1.48 | 1.43 | 81393 |
| 1721342400 | 1.45 | -0.04 | -2.68 | 1.49 | 1.5 | 1.44 | 115319 |
| 1721256000 | 1.49 | 0 | 0.00 | 1.5 | 1.52 | 1.405 | 280055 |
| 1721169600 | 1.49 | 0.05 | 3.47 | 1.47 | 1.5 | 1.44 | 470858 |
| 1721083200 | 1.44 | -0.07 | -4.64 | 1.48 | 1.48 | 1.42 | 268199 |
| 1720824000 | 1.51 | 0.09 | 6.34 | 1.42 | 1.55 | 1.3799999 | 413303 |
| 1720737600 | 1.42 | 0.12 | 9.23 | 1.32 | 1.45 | 1.28 | 585873 |
| 1720651200 | 1.3 | -0.02 | -1.52 | 1.32 | 1.33 | 1.29 | 115740 |
| 1720564800 | 1.32 | 0.04 | 3.13 | 1.28 | 1.33 | 1.26 | 198436 |
| 1720478400 | 1.28 | -0.03 | -2.29 | 1.32 | 1.36 | 1.28 | 238497 |
| 1720219200 | 1.31 | 0.01 | 0.77 | 1.3 | 1.31 | 1.26 | 191496 |
| 1720040640 | 1.3 | 0.08 | 6.56 | 1.3 | 1.31 | 1.26 | 206978 |
| 1719960000 | 1.22 | -0.03 | -2.40 | 1.25 | 1.28 | 1.22 | 315413 |
| 1719873600 | 1.25 | -0.12 | -8.76 | 1.31 | 1.32 | 1.25 | 208760 |
| 1719614400 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1719528000 | 1.37 | 0.1 | 7.87 | 1.28 | 1.3799999 | 1.28 | 746498 |
| 1719441600 | 1.27 | -0.07 | -5.22 | 1.32 | 1.32 | 1.26 | 365063 |
| 1719355200 | 1.34 | 0 | 0.00 | 1.37 | 1.4251 | 1.33 | 196020 |
| 1719268800 | 1.34 | 0.03 | 2.29 | 1.28 | 1.36 | 1.27 | 354774 |
| 1719009600 | 1.31 | 0 | 0.00 | 1.32 | 1.345 | 1.26 | 432410 |
| 1718923200 | 1.31 | 0 | 0.00 | 1.3 | 1.34 | 1.3 | 301528 |
| 1718750400 | 1.31 | -0.02 | -1.50 | 1.31 | 1.34 | 1.31 | 217300 |
| 1718664000 | 1.33 | 0.02 | 1.53 | 1.32 | 1.35 | 1.31 | 116004 |
| 1718404800 | 1.31 | -0.09 | -6.43 | 1.35 | 1.3892 | 1.31 | 220024 |
| 1718318400 | 1.4 | -0.02 | -1.41 | 1.3899999 | 1.42 | 1.37 | 133223 |
| 1718232000 | 1.42 | 0.05 | 3.65 | 1.43 | 1.47 | 1.35 | 233215 |
| 1718145600 | 1.37 | -0.01 | -0.72 | 1.37 | 1.41 | 1.34 | 280243 |
| 1718059200 | 1.3799999 | -0.03 | -2.13 | 1.41 | 1.44 | 1.37 | 426911 |
| 1717800000 | 1.41 | -0.01 | -0.70 | 1.41 | 1.45 | 1.41 | 121398 |
| 1717713600 | 1.42 | -0.05 | -3.40 | 1.46 | 1.47 | 1.42 | 261221 |
| 1717627200 | 1.47 | 0.01 | 0.68 | 1.49 | 1.52 | 1.43 | 214636 |
| 1717540800 | 1.46 | -0.1 | -6.41 | 1.5 | 1.52 | 1.46 | 194677 |
| 1717454400 | 1.56 | 0.03 | 1.96 | 1.53 | 1.57 | 1.5 | 191876 |
| 1717195200 | 1.53 | 0 | 0.00 | 1.51 | 1.5456 | 1.5 | 94776 |
| 1717108800 | 1.53 | -0.02 | -1.29 | 1.53 | 1.59 | 1.51 | 191093 |
| 1717022400 | 1.55 | 0.02 | 1.31 | 1.5 | 1.57 | 1.45 | 310977 |
| 1716936000 | 1.53 | 0.02 | 1.32 | 1.51 | 1.58 | 1.47 | 260461 |
| 1716590400 | 1.51 | 0.03 | 2.03 | 1.5 | 1.51 | 1.47 | 68146 |
| 1716504000 | 1.48 | -0.04 | -2.63 | 1.47 | 1.51 | 1.45 | 176904 |
| 1716417600 | 1.52 | 0.04 | 2.70 | 1.45 | 1.57 | 1.4205 | 413622 |
| 1716331200 | 1.48 | 0 | 0.00 | 1.46 | 1.5 | 1.45 | 106883 |
| 1716244800 | 1.48 | -0.01 | -0.67 | 1.49 | 1.49 | 1.41 | 172008 |
| 1715985600 | 1.49 | -0.02 | -1.32 | 1.5 | 1.55 | 1.47 | 248220 |
| 1715899200 | 1.51 | -0.01 | -0.66 | 1.5 | 1.52 | 1.48 | 209689 |
| 1715812800 | 1.52 | 0.05 | 3.40 | 1.52 | 1.56 | 1.49 | 268383 |
| 1715726400 | 1.47 | 0.05 | 3.52 | 1.49 | 1.525 | 1.44 | 307856 |
| 1715640000 | 1.42 | 0 | 0.00 | 1.41 | 1.5 | 1.4 | 231868 |
| 1715380800 | 1.42 | -0.08 | -5.33 | 1.5 | 1.53 | 1.3899999 | 438882 |
| 1715294400 | 1.5 | 0.01 | 0.67 | 1.55 | 1.59 | 1.5 | 112960 |
| 1715208000 | 1.49 | -0.15 | -9.15 | 1.61 | 1.61 | 1.44 | 410509 |
| 1715121600 | 1.6399999 | 0.04 | 2.50 | 1.6 | 1.6399999 | 1.59 | 295296 |
| 1715035200 | 1.6 | 0.06 | 3.90 | 1.53 | 1.6299999 | 1.53 | 603474 |
| 1714776000 | 1.54 | 0.03 | 1.99 | 1.58 | 1.58 | 1.46 | 317419 |
| 1714689600 | 1.51 | 0.03 | 2.03 | 1.47 | 1.56 | 1.47 | 241141 |
| 1714603200 | 1.48 | 0.07 | 4.96 | 1.43 | 1.5 | 1.42 | 167479 |
| 1714516800 | 1.41 | -0.11 | -7.24 | 1.53 | 1.53 | 1.41 | 155139 |
| 1714430400 | 1.52 | 0.03 | 2.01 | 1.49 | 1.53 | 1.47 | 292147 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
