Wistron Corporation (LUX:WSTRN)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 48.20
+1.60 (3.43%)
At close: Dec 5, 2025
Wistron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 3.43% | - |
| Dec 4, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Dec 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.75% | - |
| Dec 2, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.79% | - |
| Dec 1, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.61% | - |
| Nov 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Nov 27, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.20% | - |
| Nov 26, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.25% | - |
| Nov 25, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Nov 24, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Nov 21, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.49% | - |
| Nov 20, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 4.09% | - |
| Nov 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Nov 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Nov 17, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.49% | - |
| Nov 14, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.29% | - |
| Nov 13, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 4.04% | - |
| Nov 12, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -4.29% | - |
| Nov 11, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 4.48% | - |
| Nov 10, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Nov 7, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -3.06% | - |
| Nov 6, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 3.15% | - |
| Nov 5, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.33% | - |
| Nov 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.02% | - |
| Nov 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -5.31% | - |
| Oct 31, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.97% | - |
| Oct 30, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Oct 29, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.89% | - |
| Oct 28, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.26% | - |
| Oct 27, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3.02% | - |
| Oct 23, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Oct 22, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Oct 21, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Oct 20, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 4.04% | - |
| Oct 17, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.76% | - |
| Oct 16, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Oct 15, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Oct 14, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -5.49% | - |
| Oct 13, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -4.05% | - |
| Oct 9, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.41% | - |
| Oct 8, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -3.53% | - |
| Oct 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Oct 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.06% | - |
| Oct 2, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.08% | - |
| Oct 1, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3.90% | - |
| Sep 30, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 10.00% | - |
| Sep 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | - |
| Sep 25, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | - |
| Sep 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Sep 23, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |