Wallbox NV (WBX)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.041 | -8.52390852391 | 0.481 | 0.5774 | 0.431 | 945556 | 0.48208442 | CS |
| 4 | -0.1977 | -31.0020385761 | 0.6377 | 0.697 | 0.431 | 657133 | 0.54443293 | CS |
| 12 | -0.7 | -61.4035087719 | 1.14 | 1.19 | 0.431 | 562661 | 0.73631627 | CS |
| 26 | -0.88 | -66.6666666667 | 1.32 | 1.64 | 0.431 | 427999 | 0.99184959 | CS |
| 52 | -1.44 | -76.5957446809 | 1.88 | 1.98 | 0.431 | 439230 | 1.25604053 | CS |
| 156 | -15.25 | -97.1956660293 | 15.69 | 17.6 | 0.431 | 489274 | 4.01659332 | CS |
| 260 | -8.65 | -95.1595159516 | 9.09 | 27.5 | 0.431 | 533794 | 5.7121941 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 0.4389 | -0.0214 | -4.65 | 0.48 | 0.48 | 0.413 | 1059761 |
| 1735077840 | 0.4603 | 0.0062 | 1.37 | 0.5 | 0.5082 | 0.4601 | 841572 |
| 1734997200 | 0.4541 | -0.0755 | -14.26 | 0.514 | 0.514 | 0.454 | 1341062 |
| 1734738000 | 0.5296 | 0.0526 | 11.03 | 0.46475 | 0.5774 | 0.4601 | 1216635 |
| 1734651600 | 0.477 | 0.002 | 0.42 | 0.481 | 0.485 | 0.45675 | 382954 |
| 1734565200 | 0.475 | -0.025 | -5.00 | 0.5101 | 0.5373 | 0.4734 | 688376 |
| 1734478800 | 0.5 | 0.02 | 4.17 | 0.4801 | 0.529 | 0.4716 | 706815 |
| 1734392400 | 0.48 | -0.03 | -5.88 | 0.513 | 0.5291 | 0.48 | 855017 |
| 1734133200 | 0.51 | -0.0401 | -7.29 | 0.5886 | 0.5898989 | 0.51 | 627699 |
| 1734046800 | 0.5501 | -0.0003 | -0.05 | 0.5699999 | 0.58 | 0.55 | 379133 |
| 1733960400 | 0.5504 | -0.0609 | -9.96 | 0.602 | 0.6049 | 0.5501 | 754191 |
| 1733874000 | 0.6113 | -0.0097 | -1.56 | 0.64 | 0.658 | 0.6 | 288084 |
| 1733787600 | 0.621 | -0.0371 | -5.64 | 0.6405999 | 0.6461 | 0.606001 | 612231 |
| 1733528400 | 0.6581 | 0.0579 | 9.65 | 0.61 | 0.6581 | 0.605 | 650953 |
| 1733442000 | 0.6002 | -0.0263 | -4.20 | 0.64 | 0.64 | 0.553 | 768229 |
| 1733355600 | 0.6264999 | -0.0436 | -6.51 | 0.64 | 0.64 | 0.612 | 327806 |
| 1733269200 | 0.6701 | -0.0139 | -2.03 | 0.65 | 0.679 | 0.6328 | 484419 |
| 1733182800 | 0.684 | 0.024 | 3.64 | 0.679639 | 0.6969999 | 0.65 | 414205 |
| 1732917840 | 0.66 | 0.04 | 6.45 | 0.6377 | 0.6916 | 0.611 | 489005 |
| 1732750800 | 0.62 | -0.006 | -0.96 | 0.644 | 0.6565 | 0.61 | 277922 |
| 1732664400 | 0.626 | -0.026 | -3.99 | 0.6175 | 0.6496 | 0.591 | 275067 |
| 1732578000 | 0.652 | -0.028 | -4.12 | 0.65 | 0.668 | 0.61 | 608569 |
| 1732318800 | 0.68 | 0.003 | 0.44 | 0.6919999 | 0.7481 | 0.6701 | 665058 |
| 1732232400 | 0.677 | 0.0869 | 14.73 | 0.6102 | 0.6884 | 0.60555 | 893200 |
| 1732146000 | 0.5901 | 0.0165 | 2.88 | 0.53 | 0.5938 | 0.5 | 1070941 |
| 1732059600 | 0.5736 | -0.0965 | -14.40 | 0.6501 | 0.6501 | 0.5702 | 2005999 |
| 1731973200 | 0.6701 | -0.0795 | -10.61 | 0.7398 | 0.75 | 0.67 | 774095 |
| 1731714000 | 0.7496 | -0.0005 | -0.07 | 0.795 | 0.795 | 0.7495 | 338193 |
| 1731627600 | 0.7501 | -0.0604 | -7.45 | 0.802642 | 0.8151 | 0.7258 | 603649 |
| 1731541200 | 0.8105 | -0.0096 | -1.17 | 0.8155 | 0.84 | 0.8 | 443659 |
| 1731454800 | 0.8201 | -0.06 | -6.82 | 0.83 | 0.85 | 0.7833 | 483137 |
| 1731368400 | 0.8801 | -0.0101 | -1.13 | 0.8300999 | 0.8901 | 0.83 | 637872 |
| 1731109200 | 0.8902 | -0.0698 | -7.27 | 0.95 | 0.99 | 0.8199999 | 1050911 |
| 1731022800 | 0.96 | 0.0043 | 0.45 | 0.98 | 1 | 0.96 | 258340 |
| 1730936400 | 0.9557 | -0.0243 | -2.48 | 0.9601 | 1.06 | 0.901 | 1142479 |
| 1730850000 | 0.98 | 0.076 | 8.41 | 0.9545 | 0.998 | 0.9201 | 622750 |
| 1730763600 | 0.904 | 0.044 | 5.12 | 0.8592 | 0.9212 | 0.84 | 357647 |
| 1730500800 | 0.86 | -0.02 | -2.27 | 0.8936 | 0.8995 | 0.8316 | 391523 |
| 1730414400 | 0.88 | -0.0697 | -7.34 | 0.94 | 0.94 | 0.87 | 385096 |
| 1730328000 | 0.9497 | -0.0082 | -0.86 | 0.9589 | 0.9599 | 0.94 | 149309 |
| 1730241600 | 0.9579 | 0.0174 | 1.85 | 0.95 | 0.9593 | 0.9213 | 137390 |
| 1730155200 | 0.9405 | 0.0405 | 4.50 | 0.91 | 0.98 | 0.9001 | 338089 |
| 1729896000 | 0.9 | 0.01 | 1.12 | 0.8468 | 0.9288 | 0.8199999 | 636347 |
| 1729809600 | 0.89 | -0.02 | -2.20 | 0.931289 | 0.9485 | 0.8658 | 983545 |
| 1729723200 | 0.91 | -0.0699 | -7.13 | 0.9524 | 0.975 | 0.9 | 576496 |
| 1729636800 | 0.9799 | 0.0019 | 0.19 | 0.98 | 1 | 0.94 | 540810 |
| 1729550400 | 0.978 | -0.052 | -5.05 | 1.03 | 1.04 | 0.9648 | 800554 |
| 1729291200 | 1.03 | -0.03 | -2.83 | 1.06 | 1.06 | 1 | 550999 |
| 1729204800 | 1.06 | -0.04 | -3.64 | 1.09 | 1.15 | 1.04 | 471210 |
| 1729118400 | 1.1 | -0.02 | -1.79 | 1.11 | 1.1299999 | 1.1 | 337149 |
| 1729032000 | 1.12 | -0.05 | -4.27 | 1.15 | 1.1595 | 1.11 | 208200 |
| 1728945600 | 1.17 | -0.01 | -0.85 | 1.18 | 1.18 | 1.15 | 170317 |
| 1728686400 | 1.18 | 0.09 | 8.26 | 1.09 | 1.19 | 1.09 | 331875 |
| 1728600000 | 1.09 | -0.02 | -1.80 | 1.0905 | 1.11 | 1.09 | 166762 |
| 1728513600 | 1.11 | 0.02 | 1.83 | 1.1 | 1.15 | 1.031 | 249215 |
| 1728427200 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.15 | 1.09 | 182359 |
| 1728340800 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.15 | 1.12 | 212484 |
| 1728081600 | 1.1299999 | -0.03 | -2.59 | 1.125 | 1.17 | 1.12 | 246236 |
| 1727995200 | 1.16 | 0.04 | 3.57 | 1.1399999 | 1.17 | 1.12 | 230490 |
| 1727908800 | 1.12 | -0.06 | -5.08 | 1.12 | 1.17 | 1.06 | 285443 |
| 1727822400 | 1.18 | -0.04 | -3.28 | 1.22 | 1.22 | 1.16 | 353892 |
| 1727735520 | 1.22 | 0.02 | 1.67 | 1.22 | 1.22 | 1.21 | 157944 |
| 1727476800 | 1.2 | 0 | 0.00 | 1.19 | 1.225 | 1.18 | 231705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
