Wanda Film Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	12.38	12.40	12.15	12.21	12.21	-1.85%	49,256,874
Sep 25, 2025	12.41	12.66	12.30	12.44	12.44	1.97%	101,864,332
Sep 24, 2025	12.19	12.40	12.06	12.20	12.20	-0.57%	76,298,544
Sep 23, 2025	12.34	12.43	11.99	12.27	12.27	-0.49%	90,568,750
Sep 22, 2025	12.99	12.99	12.23	12.33	12.33	-3.82%	141,900,828
Sep 19, 2025	11.71	12.82	11.50	12.82	12.82	10.04%	140,097,349
Sep 18, 2025	12.04	12.09	11.59	11.65	11.65	-3.08%	64,471,963
Sep 17, 2025	12.04	12.07	11.78	12.02	12.02	-0.66%	58,810,100
Sep 16, 2025	12.32	12.36	12.01	12.10	12.10	-1.79%	65,495,123
Sep 15, 2025	12.03	12.42	12.03	12.32	12.32	3.18%	96,223,758
Sep 12, 2025	11.83	11.98	11.82	11.94	11.94	0.93%	57,965,431
Sep 11, 2025	11.86	11.92	11.63	11.83	11.83	-0.25%	42,534,814
Sep 10, 2025	11.76	12.00	11.71	11.86	11.86	0.59%	47,947,142
Sep 9, 2025	11.85	11.95	11.69	11.79	11.79	-0.51%	51,229,577
Sep 8, 2025	11.58	11.86	11.56	11.85	11.85	1.63%	62,968,750
Sep 5, 2025	11.19	11.69	11.16	11.66	11.66	4.57%	66,078,085
Sep 4, 2025	11.18	11.29	11.04	11.15	11.15	-0.18%	36,620,429
Sep 3, 2025	11.30	11.48	11.13	11.17	11.17	-1.06%	37,589,633
Sep 2, 2025	11.61	11.61	11.24	11.29	11.29	-3.01%	50,658,384
Sep 1, 2025	11.74	11.74	11.58	11.64	11.64	-0.68%	37,358,377
Aug 29, 2025	11.80	11.91	11.69	11.72	11.72	-0.68%	46,790,039
Aug 28, 2025	11.84	12.00	11.61	11.80	11.80	1.46%	61,889,135
Aug 27, 2025	11.79	11.92	11.61	11.63	11.63	-1.44%	47,911,296
Aug 26, 2025	11.65	11.87	11.60	11.80	11.80	1.20%	48,542,193
Aug 25, 2025	11.56	11.67	11.46	11.66	11.66	1.39%	55,243,280
Aug 22, 2025	11.42	11.55	11.41	11.50	11.50	0.70%	32,519,331
Aug 21, 2025	11.36	11.48	11.35	11.42	11.42	0.09%	29,991,850
Aug 20, 2025	11.34	11.41	11.24	11.41	11.41	0.35%	29,596,232
Aug 19, 2025	11.48	11.49	11.36	11.37	11.37	-0.96%	33,621,569
Aug 18, 2025	11.30	11.61	11.30	11.48	11.48	1.59%	57,367,536
Aug 15, 2025	11.19	11.30	11.14	11.30	11.30	0.80%	29,722,832
Aug 14, 2025	11.35	11.45	11.20	11.21	11.21	-1.23%	41,437,423
Aug 13, 2025	11.40	11.42	11.33	11.35	11.35	-0.26%	30,920,054
Aug 12, 2025	11.45	11.47	11.35	11.38	11.38	-0.61%	31,882,492
Aug 11, 2025	11.49	11.49	11.39	11.45	11.45	-0.35%	30,015,499
Aug 8, 2025	11.49	11.52	11.39	11.49	11.49	0.09%	23,756,955
Aug 7, 2025	11.49	11.57	11.46	11.48	11.48	-0.17%	27,635,563
Aug 6, 2025	11.51	11.52	11.37	11.50	11.50	-0.26%	31,861,804
Aug 5, 2025	11.52	11.59	11.45	11.53	11.53	-0.26%	29,267,850
Aug 4, 2025	11.69	11.73	11.49	11.56	11.56	-1.20%	36,233,941
Aug 1, 2025	11.71	11.76	11.51	11.70	11.70	-	37,616,827
Jul 31, 2025	12.01	12.02	11.64	11.70	11.70	-2.42%	42,362,824
Jul 30, 2025	11.88	12.14	11.88	11.99	11.99	1.01%	55,060,622
Jul 29, 2025	12.18	12.20	11.77	11.87	11.87	-2.55%	55,888,735
Jul 28, 2025	12.19	12.29	12.01	12.18	12.18	2.44%	72,413,903
Jul 25, 2025	11.89	11.97	11.75	11.89	11.89	0.34%	37,677,020
Jul 24, 2025	11.65	11.89	11.62	11.85	11.85	2.24%	47,550,282
Jul 23, 2025	11.65	11.93	11.57	11.59	11.59	-0.26%	45,860,983
Jul 22, 2025	11.58	11.76	11.51	11.62	11.62	0.35%	33,277,150
Jul 21, 2025	11.64	11.65	11.47	11.58	11.58	-1.11%	37,568,353