Wendel SA (WIS)
TG
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 | 1.6 | 1.65717244951 | 96.55 | 99.6 | 96.2 | 77 | 97.91411917 | DE |
| 4 | 5.3 | 5.70813139472 | 92.85 | 99.6 | 92.45 | 140 | 96.18660489 | DE |
| 12 | 6.05 | 6.56894679696 | 92.1 | 99.6 | 89.35 | 77 | 95.08136792 | DE |
| 26 | 13.5 | 15.948021264 | 84.65 | 99.6 | 83.2 | 62 | 93.42304774 | DE |
| 52 | 16.9 | 20.8 | 81.25 | 99.6 | 81.25 | 57 | 91.58274061 | DE |
| 156 | 12.6 | 14.7282291058 | 85.55 | 99.6 | 68.099999 | 63 | 87.32818065 | DE |
| 260 | 12.6 | 14.7282291058 | 85.55 | 99.6 | 68.099999 | 63 | 87.32818065 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 98 | -0.3 | -0.31 | 99.6 | 99.6 | 98 | 7 |
| 1737667620 | 98.3 | -0.45 | -0.46 | 98.25 | 98.55 | 98.25 | 42 |
| 1737581220 | 98.75 | 0.25 | 0.25 | 99.15 | 99.15 | 98.75 | 63 |
| 1737494820 | 98.5 | 0.8 | 0.82 | 97.85 | 98.5 | 97.85 | 15 |
| 1737408420 | 97.7 | 0.9 | 0.93 | 98.25 | 98.25 | 97.6 | 243 |
| 1737149220 | 96.8 | 0.35 | 0.36 | 96.55 | 96.8 | 96.2 | 23 |
| 1737062820 | 96.45 | 0.05 | 0.05 | 95.75 | 96.45 | 95.45 | 154 |
| 1736976420 | 96.4 | 0.6 | 0.63 | 96.9 | 98.15 | 95.45 | 1178 |
| 1736890020 | 95.8 | 1.55 | 1.64 | 94.8 | 95.8 | 94.75 | 386 |
| 1736803620 | 94.25 | -1.1 | -1.15 | 94.8 | 94.8 | 93.4 | 10 |
| 1736544420 | 95.35 | 2.6 | 2.80 | 95 | 95.35 | 95 | 3 |
| 1736458020 | 92.75 | 0 | 0.00 | 92.75 | 92.75 | 92.75 | 0 |
| 1736371620 | 92.75 | -0.95 | -1.01 | 92.9 | 92.9 | 92.75 | 79 |
| 1736285220 | 93.7 | 0.55 | 0.59 | 93.65 | 93.7 | 93.45 | 9 |
| 1736198820 | 93.15 | -0.35 | -0.37 | 93.35 | 93.65 | 93.15 | 46 |
| 1735939620 | 93.5 | -0.15 | -0.16 | 93.5 | 93.5 | 93.5 | 1 |
| 1735853220 | 93.65 | 0.45 | 0.48 | 93.8 | 93.8 | 92.45 | 27 |
| 1735594020 | 93.2 | -0.2 | -0.21 | 92.8 | 93.2 | 92.8 | 91 |
| 1735334820 | 93.4 | 3.7 | 4.12 | 92.85 | 94.15 | 92.85 | 4 |
| 1734989220 | 89.7 | -0.35 | -0.39 | 90.2 | 90.2 | 89.7 | 30 |
| 1734730020 | 90.05 | -0.9 | -0.99 | 90 | 90.05 | 89.35 | 83 |
| 1734643620 | 90.95 | -1.3 | -1.41 | 90.95 | 90.95 | 90.95 | 1 |
| 1734557220 | 92.25 | -0.55 | -0.59 | 92.1 | 92.25 | 92.1 | 13 |
| 1734470820 | 92.8 | -1.7 | -1.80 | 93.5 | 93.65 | 92.8 | 235 |
| 1734384420 | 94.5 | -0.9 | -0.94 | 94.65 | 94.65 | 94.5 | 18 |
| 1734125220 | 95.4 | -0.6 | -0.63 | 96.15 | 96.15 | 95.4 | 21 |
| 1734038820 | 96 | 1.3 | 1.37 | 96.25 | 96.7 | 96 | 30 |
| 1733952420 | 94.7 | 0 | 0.00 | 94.7 | 94.7 | 94.7 | 0 |
| 1733866020 | 94.7 | 0 | 0.00 | 94.7 | 94.7 | 94.7 | 0 |
| 1733779620 | 94.7 | 0 | 0.00 | 94.7 | 94.7 | 94.7 | 0 |
| 1733520420 | 94.7 | 0 | 0.00 | 94.7 | 94.7 | 94.7 | 0 |
| 1733434020 | 94.7 | 0.85 | 0.91 | 94.7 | 94.7 | 94.7 | 1 |
| 1733347620 | 93.85 | 0 | 0.00 | 93.85 | 93.85 | 93.85 | 0 |
| 1733261220 | 93.85 | 0.7 | 0.75 | 93.85 | 93.85 | 93.85 | 1 |
| 1733174820 | 93.15 | -0.55 | -0.59 | 93.15 | 93.15 | 93.15 | 27 |
| 1732915620 | 93.7 | -0.25 | -0.27 | 93.65 | 93.75 | 93.65 | 72 |
| 1732829220 | 93.95 | -0.55 | -0.58 | 93.95 | 93.95 | 93.95 | 2 |
| 1732742820 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1732656420 | 94.5 | 1.05 | 1.12 | 94.2 | 94.5 | 93.9 | 36 |
| 1732570020 | 93.45 | 0.25 | 0.27 | 93.8 | 93.8 | 93.45 | 2 |
| 1732310820 | 93.2 | 0.55 | 0.59 | 93.2 | 93.2 | 93.2 | 1 |
| 1732224420 | 92.65 | -0.7 | -0.75 | 92.65 | 92.65 | 92.65 | 84 |
| 1732138020 | 93.35 | 0.6 | 0.65 | 93.35 | 93.35 | 93.35 | 6 |
| 1732051620 | 92.75 | 0.5 | 0.54 | 92.75 | 92.75 | 92.75 | 6 |
| 1731965220 | 92.25 | 0.25 | 0.27 | 92.25 | 92.25 | 92.25 | 1 |
| 1731705960 | 92 | -0.15 | -0.16 | 92 | 92 | 92 | 2 |
| 1731619560 | 92.15 | -0.65 | -0.70 | 91.9 | 92.2 | 91.9 | 200 |
| 1731533220 | 92.8 | 0 | 0.00 | 92.8 | 92.8 | 92.8 | 0 |
| 1731446820 | 92.8 | 0 | 0.00 | 92.8 | 92.8 | 92.8 | 0 |
| 1731360420 | 92.8 | 0.3 | 0.32 | 92.9 | 92.9 | 92.8 | 4 |
| 1731101220 | 92.5 | 0.65 | 0.71 | 91.95 | 92.5 | 91.95 | 21 |
| 1731014760 | 91.85 | 0.8 | 0.88 | 90.45 | 91.85 | 90.35 | 17 |
| 1730928360 | 91.05 | -1.05 | -1.14 | 90.5 | 91.05 | 90.5 | 55 |
| 1730841960 | 92.1 | 0 | 0.00 | 92.1 | 92.1 | 92.1 | 0 |
| 1730755560 | 92.1 | 1.2 | 1.32 | 92.1 | 92.1 | 92.1 | 49 |
| 1730496360 | 90.9 | 0 | 0.00 | 90.9 | 90.9 | 90.9 | 0 |
| 1730409960 | 90.9 | -1.9 | -2.05 | 92.05 | 92.05 | 90.9 | 150 |
| 1730323560 | 92.8 | 0.35 | 0.38 | 92.8 | 92.8 | 92.8 | 11 |
| 1730237160 | 92.45 | 0 | 0.00 | 92.45 | 92.45 | 92.45 | 0 |
| 1730150760 | 92.45 | 1.55 | 1.71 | 91.85 | 92.45 | 91.85 | 157 |
| 1729888020 | 90.9 | -1.7 | -1.84 | 91.1 | 91.1 | 90.9 | 130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
