Wielton S.A. (WSE:WLT)
Poland
· Delayed Price · Currency is PLN 5.96
0.00 (0.00%)
At close: Dec 5, 2025
Wielton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.93 | 5.99 | 5.86 | 5.96 | 5.96 | - | 63,029 |
| Dec 4, 2025 | 6.05 | 6.05 | 5.92 | 5.96 | 5.96 | -1.81% | 64,321 |
| Dec 3, 2025 | 6.00 | 6.08 | 5.98 | 6.07 | 6.07 | 1.17% | 18,425 |
| Dec 2, 2025 | 5.98 | 6.00 | 5.94 | 6.00 | 6.00 | 0.33% | 22,391 |
| Dec 1, 2025 | 6.00 | 6.02 | 5.90 | 5.98 | 5.98 | -0.66% | 61,532 |
| Nov 28, 2025 | 6.15 | 6.15 | 6.00 | 6.02 | 6.02 | -2.11% | 29,446 |
| Nov 27, 2025 | 6.19 | 6.22 | 5.64 | 6.15 | 6.15 | -0.81% | 89,869 |
| Nov 26, 2025 | 6.28 | 6.33 | 6.19 | 6.20 | 6.20 | -1.43% | 37,631 |
| Nov 25, 2025 | 6.30 | 6.43 | 6.21 | 6.29 | 6.29 | 0.80% | 12,527 |
| Nov 24, 2025 | 6.40 | 6.40 | 6.10 | 6.24 | 6.24 | -2.35% | 30,086 |
| Nov 21, 2025 | 6.20 | 6.46 | 6.20 | 6.39 | 6.39 | -1.69% | 20,797 |
| Nov 20, 2025 | 6.50 | 6.52 | 6.40 | 6.50 | 6.50 | - | 18,997 |
| Nov 19, 2025 | 6.02 | 6.50 | 6.01 | 6.50 | 6.50 | 6.21% | 51,165 |
| Nov 18, 2025 | 6.26 | 6.28 | 6.04 | 6.12 | 6.12 | -2.86% | 95,883 |
| Nov 17, 2025 | 6.53 | 6.63 | 6.30 | 6.30 | 6.30 | -4.55% | 65,164 |
| Nov 14, 2025 | 6.63 | 6.69 | 6.51 | 6.60 | 6.60 | -1.35% | 43,272 |
| Nov 13, 2025 | 6.68 | 6.73 | 6.62 | 6.69 | 6.69 | 0.15% | 21,773 |
| Nov 12, 2025 | 6.71 | 6.77 | 6.68 | 6.68 | 6.68 | -0.74% | 27,343 |
| Nov 10, 2025 | 6.80 | 6.80 | 6.71 | 6.73 | 6.73 | 0.30% | 16,805 |
| Nov 7, 2025 | 6.89 | 6.90 | 6.70 | 6.71 | 6.71 | -2.61% | 62,607 |
| Nov 6, 2025 | 6.73 | 7.00 | 6.73 | 6.89 | 6.89 | -1.99% | 103,147 |
| Nov 5, 2025 | 6.94 | 7.03 | 6.86 | 7.03 | 7.03 | 1.30% | 137,096 |
| Nov 4, 2025 | 6.81 | 6.97 | 6.81 | 6.94 | 6.94 | 0.29% | 31,201 |
| Nov 3, 2025 | 7.09 | 7.09 | 6.80 | 6.92 | 6.92 | -1.70% | 44,355 |
| Oct 31, 2025 | 6.99 | 7.11 | 6.98 | 7.04 | 7.04 | -0.56% | 12,733 |
| Oct 30, 2025 | 7.19 | 7.19 | 6.97 | 7.08 | 7.08 | -1.53% | 42,374 |
| Oct 29, 2025 | 7.00 | 7.19 | 6.95 | 7.19 | 7.19 | 2.71% | 73,114 |
| Oct 28, 2025 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | -0.71% | 38,033 |
| Oct 27, 2025 | 7.02 | 7.07 | 6.91 | 7.05 | 7.05 | -0.14% | 39,303 |
| Oct 24, 2025 | 6.88 | 7.06 | 6.85 | 7.06 | 7.06 | 2.32% | 42,231 |
| Oct 23, 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 61,803 |
| Oct 22, 2025 | 7.00 | 7.15 | 6.80 | 7.00 | 7.00 | - | 93,387 |
| Oct 21, 2025 | 6.93 | 7.00 | 6.80 | 7.00 | 7.00 | 1.01% | 51,144 |
| Oct 20, 2025 | 6.76 | 6.95 | 6.76 | 6.93 | 6.93 | 2.51% | 35,132 |
| Oct 17, 2025 | 6.89 | 6.89 | 6.68 | 6.76 | 6.76 | -2.31% | 77,462 |
| Oct 16, 2025 | 6.96 | 7.09 | 6.76 | 6.92 | 6.92 | -0.86% | 49,099 |
| Oct 15, 2025 | 6.93 | 6.98 | 6.83 | 6.98 | 6.98 | 1.16% | 46,874 |
| Oct 14, 2025 | 6.96 | 6.99 | 6.87 | 6.90 | 6.90 | -1.43% | 60,476 |
| Oct 13, 2025 | 6.92 | 7.05 | 6.84 | 7.00 | 7.00 | -0.71% | 243,480 |
| Oct 10, 2025 | 7.06 | 7.06 | 6.90 | 7.05 | 7.05 | - | 28,220 |
| Oct 9, 2025 | 7.08 | 7.13 | 6.99 | 7.05 | 7.05 | -0.14% | 82,827 |
| Oct 8, 2025 | 6.90 | 7.17 | 6.90 | 7.06 | 7.06 | 3.07% | 109,069 |
| Oct 7, 2025 | 6.90 | 6.90 | 6.81 | 6.85 | 6.85 | -0.44% | 18,333 |
| Oct 6, 2025 | 6.90 | 6.98 | 6.75 | 6.88 | 6.88 | - | 80,053 |
| Oct 3, 2025 | 6.89 | 6.90 | 6.75 | 6.88 | 6.88 | -0.58% | 90,633 |
| Oct 2, 2025 | 6.95 | 6.98 | 6.74 | 6.92 | 6.92 | -0.86% | 227,595 |
| Oct 1, 2025 | 6.70 | 7.37 | 6.50 | 6.98 | 6.98 | -1.69% | 490,363 |
| Sep 30, 2025 | 7.29 | 7.32 | 7.02 | 7.10 | 7.10 | -2.61% | 75,416 |
| Sep 29, 2025 | 7.25 | 7.35 | 7.23 | 7.29 | 7.29 | 0.28% | 85,304 |
| Sep 26, 2025 | 7.39 | 7.39 | 7.15 | 7.27 | 7.27 | -1.09% | 115,494 |