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 | 1.7 | 2.00708382527 | 84.7 | 86.4 | 84.7 | 7 | 85.84285714 | DE |
| 4 | 1 | 1.17096018735 | 85.4 | 86.65 | 83.25 | 27 | 84.23313066 | DE |
| 12 | -9.6 | -10 | 96 | 97.25 | 82.65 | 32 | 89.39086352 | DE |
| 26 | 5.25 | 6.46950092421 | 81.15 | 97.25 | 81.15 | 52 | 89.39938376 | DE |
| 52 | 0.85 | 0.993571011105 | 85.55 | 97.25 | 68.099999 | 63 | 84.00396016 | DE |
| 156 | 0.85 | 0.993571011105 | 85.55 | 97.25 | 68.099999 | 63 | 84.00396016 | DE |
| 260 | 0.85 | 0.993571011105 | 85.55 | 97.25 | 68.099999 | 63 | 84.00396016 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 85 | -1 | -1.16 | 85 | 85 | 85 | 2 |
| 1721334360 | 86 | 1.3 | 1.53 | 86 | 86 | 86 | 18 |
| 1721247960 | 84.7 | 0 | 0.00 | 84.7 | 84.7 | 84.7 | 0 |
| 1721161560 | 84.7 | -0.3 | -0.35 | 84.7 | 84.7 | 84.7 | 1 |
| 1721075160 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1720815960 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1720729560 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1720643160 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1720556760 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1720470360 | 85 | 0.8 | 0.95 | 84.25 | 85 | 83.9 | 26 |
| 1720211220 | 84.2 | 0.65 | 0.78 | 84.2 | 84.2 | 84.2 | 41 |
| 1720124820 | 83.55 | 0 | 0.00 | 83.55 | 83.55 | 83.55 | 0 |
| 1720038420 | 83.55 | 0.3 | 0.36 | 83.55 | 83.55 | 83.55 | 2 |
| 1719952020 | 83.25 | -0.5 | -0.60 | 83.25 | 83.25 | 83.25 | 60 |
| 1719865620 | 83.75 | 0.05 | 0.06 | 84.349999 | 84.349999 | 83.7 | 42 |
| 1719606420 | 83.7 | -1.3 | -1.53 | 84.2 | 84.2 | 83.7 | 79 |
| 1719520020 | 85 | -0.85 | -0.99 | 85 | 85 | 85 | 36 |
| 1719433560 | 85.849999 | 0 | 0.00 | 85.849999 | 85.849999 | 85.849999 | 0 |
| 1719347160 | 85.849999 | -0.8 | -0.92 | 85.7 | 85.9 | 85.7 | 13 |
| 1719260820 | 86.65 | 0.3 | 0.35 | 85.4 | 86.65 | 85.4 | 9 |
| 1719001560 | 86.35 | 0 | 0.00 | 86.35 | 86.35 | 86.35 | 0 |
| 1718915160 | 86.35 | 1.6 | 1.89 | 86.35 | 86.35 | 86.35 | 3 |
| 1718828820 | 84.75 | 0.55 | 0.65 | 84.95 | 84.95 | 84.75 | 33 |
| 1718742360 | 84.2 | 1.2 | 1.45 | 84.2 | 84.2 | 84.2 | 1 |
| 1718656020 | 83 | 0.35 | 0.42 | 82.7 | 83.55 | 82.7 | 63 |
| 1718396820 | 82.65 | -2.5 | -2.94 | 84.3 | 84.3 | 82.65 | 65 |
| 1718310420 | 85.15 | -2.65 | -3.02 | 85.15 | 85.15 | 85.15 | 50 |
| 1718224020 | 87.8 | 0 | 0.00 | 87.8 | 87.8 | 87.8 | 0 |
| 1718137620 | 87.8 | 0 | 0.00 | 87.8 | 87.8 | 87.8 | 0 |
| 1718051220 | 87.8 | -0.95 | -1.07 | 87 | 87.8 | 87 | 15 |
| 1717792020 | 88.75 | -2 | -2.20 | 88.75 | 88.75 | 88.75 | 1 |
| 1717705620 | 90.75 | 0 | 0.00 | 90.75 | 90.75 | 90.75 | 0 |
| 1717619220 | 90.75 | 0 | 0.00 | 90.75 | 90.75 | 90.75 | 0 |
| 1717532820 | 90.75 | -0.35 | -0.38 | 90.9 | 91.25 | 90.75 | 53 |
| 1717446420 | 91.1 | 0.25 | 0.28 | 91.85 | 91.85 | 91.1 | 59 |
| 1717187220 | 90.85 | -0.2 | -0.22 | 90.85 | 90.85 | 90.85 | 1 |
| 1717100820 | 91.05 | 0.5 | 0.55 | 90.2 | 91.2 | 90.2 | 5 |
| 1717014420 | 90.55 | -0.95 | -1.04 | 90.55 | 90.55 | 90.55 | 23 |
| 1716928020 | 91.5 | 0.3 | 0.33 | 91.75 | 91.75 | 91.5 | 26 |
| 1716841560 | 91.2 | 1.25 | 1.39 | 91.2 | 91.2 | 91.2 | 1 |
| 1716582420 | 89.95 | 0.7 | 0.78 | 88.75 | 89.95 | 88.75 | 21 |
| 1716496020 | 89.25 | 0.1 | 0.11 | 89.65 | 89.75 | 89.25 | 70 |
| 1716409620 | 89.15 | -5.05 | -5.36 | 90.45 | 90.45 | 89.15 | 48 |
| 1716323160 | 94.2 | 0 | 0.00 | 94.2 | 94.2 | 94.2 | 0 |
| 1716236760 | 94.2 | -1.3 | -1.36 | 94.05 | 94.2 | 93.7 | 125 |
| 1715977620 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1715891220 | 95.5 | -0.5 | -0.52 | 95.5 | 95.5 | 95.5 | 1 |
| 1715804820 | 96 | -0.4 | -0.41 | 96.1 | 96.1 | 96 | 11 |
| 1715718420 | 96.4 | -0.1 | -0.10 | 96.4 | 96.4 | 96.4 | 10 |
| 1715631960 | 96.5 | -0.75 | -0.77 | 96.25 | 96.5 | 96.25 | 48 |
| 1715372820 | 97.25 | 0.1 | 0.10 | 97.25 | 97.25 | 97.25 | 6 |
| 1715286420 | 97.15 | 0 | 0.00 | 97.15 | 97.15 | 97.15 | 0 |
| 1715200020 | 97.15 | 0.7 | 0.73 | 97.15 | 97.15 | 97.15 | 10 |
| 1715113620 | 96.45 | 0.5 | 0.52 | 96.9 | 96.9 | 96.45 | 57 |
| 1715027160 | 95.95 | 0 | 0.00 | 95.95 | 95.95 | 95.95 | 0 |
| 1714767960 | 95.95 | 0 | 0.00 | 95.95 | 95.95 | 95.95 | 0 |
| 1714681560 | 95.95 | -0.05 | -0.05 | 95.95 | 95.95 | 95.95 | 73 |
| 1714508820 | 96 | 0 | 0.00 | 96.25 | 96.25 | 96 | 79 |
| 1714422420 | 96 | 1.1 | 1.16 | 96 | 96 | 96 | 10 |
| 1714163220 | 94.9 | 1.5 | 1.61 | 94.9 | 94.9 | 94.9 | 11 |
| 1714076820 | 93.4 | -0.95 | -1.01 | 94.55 | 94.55 | 93.4 | 5 |
| 1713990420 | 94.35 | -0.35 | -0.37 | 94.35 | 94.35 | 94.35 | 10 |
| 1713903960 | 94.7 | 2.1 | 2.27 | 94.65 | 94.7 | 94.65 | 2 |
| 1713817620 | 92.6 | 0 | 0.00 | 92.6 | 92.6 | 92.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
