NYSE - Delayed Quote USD

Wallbox N.V. (WBX)

0.3602
-0.0158
(-4.20%)
At close: May 8 at 4:00:02 PM EDT
0.3600
-0.00
(-0.06%)
Pre-Market: 4:09:39 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 20250.35100.36760.35000.36020.3602333,252
May 7, 20250.38000.38800.37300.37600.3760195,300
May 6, 20250.37000.37900.36000.36900.3690220,000
May 5, 20250.36000.37900.35500.36800.368095,100
May 2, 20250.35000.36700.35000.36700.3670193,300
May 1, 20250.34000.37000.34000.35500.3550208,300
Apr 30, 20250.36000.37000.33900.35000.350078,800
Apr 29, 20250.35900.37000.35000.36200.3620139,000
Apr 28, 20250.38000.38000.35000.37000.3700140,100
Apr 25, 20250.35000.38000.33000.37000.3700247,300
Apr 24, 20250.37300.38000.36500.38000.3800157,200
Apr 23, 20250.37400.38600.36100.38000.3800129,100
Apr 22, 20250.36000.38900.36000.37900.3790121,300
Apr 21, 20250.36100.40000.35000.36000.360084,400
Apr 17, 20250.34500.40000.34000.37200.3720245,100
Apr 16, 20250.40000.40000.34400.35600.3560247,700
Apr 15, 20250.37800.39000.36000.39000.3900205,500
Apr 14, 20250.36000.37800.35900.37600.3760193,500
Apr 11, 20250.34000.36700.32100.35700.3570734,400
Apr 10, 20250.29000.35000.26500.34300.34302,360,100
Apr 9, 20250.27000.29000.25200.27400.2740673,800
Apr 8, 20250.29000.29500.26200.27000.2700383,700
Apr 7, 20250.29000.30600.25200.29400.2940692,400
Apr 4, 20250.30000.31000.29000.30000.3000778,800
Apr 3, 20250.30000.31600.30000.31300.3130177,300
Apr 2, 20250.33000.34000.32600.32900.3290150,700
Apr 1, 20250.32000.34000.31100.33600.3360295,000
Mar 31, 20250.34000.34000.29100.32800.3280453,400
Mar 28, 20250.35000.35000.32300.32800.3280545,900
Mar 27, 20250.35800.35800.34100.35000.3500298,300
Mar 26, 20250.34000.34600.33300.34200.3420152,700
Mar 25, 20250.36000.36000.32300.35000.3500489,100
Mar 24, 20250.35000.35500.32000.33100.3310502,300
Mar 21, 20250.34000.35200.32000.32100.3210923,300
Mar 20, 20250.35400.36000.33100.33900.3390315,700
Mar 19, 20250.36800.39000.33000.34200.3420373,600
Mar 18, 20250.36000.38000.34000.35500.3550308,400
Mar 17, 20250.35500.38000.35000.36600.3660338,500
Mar 14, 20250.35000.36500.35000.35400.3540184,200
Mar 13, 20250.35100.36500.35000.35000.3500286,400
Mar 12, 20250.35000.36900.35000.35300.3530395,800
Mar 11, 20250.38000.38000.33500.34100.3410344,500
Mar 10, 20250.38000.38000.35000.35300.3530590,000
Mar 7, 20250.36500.37000.36000.36800.3680374,400
Mar 6, 20250.37400.40000.36100.37500.3750294,200
Mar 5, 20250.39800.40100.35700.38100.3810739,600
Mar 4, 20250.39000.39000.36000.36000.3600726,700
Mar 3, 20250.44000.44000.37000.38500.38501,485,200
Feb 28, 20250.44000.44500.44000.44000.4400415,200
Feb 27, 20250.48000.48000.44000.44000.4400633,700
Feb 26, 20250.51700.51700.48700.49000.4900260,800
Feb 25, 20250.53800.53800.48100.50400.5040440,700
Feb 24, 20250.47000.54500.44000.54000.54004,639,100
Feb 21, 20250.55400.55400.50000.50500.5050254,900
Feb 20, 20250.55000.57100.52300.52800.5280135,500
Feb 19, 20250.61000.61500.53600.54300.5430579,400
Feb 18, 20250.50000.60000.49300.60000.60001,005,400
Feb 14, 20250.45900.49800.45900.48900.4890341,100
Feb 13, 20250.45600.47000.44500.46600.4660233,100
Feb 12, 20250.44000.47000.44000.45600.4560285,900
Feb 11, 20250.44000.46700.44000.44600.4460668,700
Feb 10, 20250.47700.48500.44000.44000.4400267,100
Feb 7, 20250.47000.47700.45000.45700.4570241,100
Feb 6, 20250.44600.48100.44600.46900.4690146,600
Feb 5, 20250.50000.50000.45500.46600.4660338,700
Feb 4, 20250.45000.47700.44100.47200.4720293,300
Feb 3, 20250.48000.48000.46000.46000.4600191,300
Jan 31, 20250.46300.48000.46300.48000.4800273,800
Jan 30, 20250.46000.47400.46000.46000.4600205,900
Jan 29, 20250.47800.48600.46000.46600.4660195,100
Jan 28, 20250.48000.50000.46500.47800.4780267,100
Jan 27, 20250.48100.50000.46500.48000.4800298,900
Jan 24, 20250.46700.50000.46000.48600.4860412,300
Jan 23, 20250.50700.52000.46900.48100.4810268,000
Jan 22, 20250.52000.53000.48600.49200.4920568,300
Jan 21, 20250.56000.57000.53000.55100.5510319,100
Jan 17, 20250.58000.58500.53100.57500.5750290,000
Jan 16, 20250.59000.59000.53000.56000.5600262,000
Jan 15, 20250.51000.56000.49200.56000.5600675,900
Jan 14, 20250.55200.57600.49900.51800.5180530,100
Jan 13, 20250.55000.55000.50500.53000.5300502,800
Jan 10, 20250.59200.59700.53200.55000.5500536,400
Jan 8, 20250.60000.61000.55000.57100.5710913,400
Jan 7, 20250.64500.65800.60400.60900.6090958,900
Jan 6, 20250.64000.72000.63000.63500.63502,746,000
Jan 3, 20250.67500.67700.54000.61000.61001,886,400
Jan 2, 20250.53600.69700.52000.66500.66503,879,600
Dec 31, 20240.45000.54000.45000.50100.50102,479,100
Dec 30, 20240.45000.47300.42000.45200.45205,736,500
Dec 27, 20240.43000.45100.43000.44200.44201,194,700
Dec 26, 20240.48000.48000.41300.43900.43901,057,100
Dec 24, 20240.50000.50800.46000.46000.4600841,600
Dec 23, 20240.49000.51800.45400.45400.45401,382,100
Dec 20, 20240.45300.57700.45300.53000.53001,240,600
Dec 19, 20240.47600.49000.45700.47700.4770390,200
Dec 18, 20240.52000.53700.47300.47500.4750716,700
Dec 17, 20240.48000.52900.47200.50000.5000792,800
Dec 16, 20240.51000.52900.48000.48000.4800880,100
Dec 13, 20240.58900.59000.51000.51000.5100628,700
Dec 12, 20240.55000.58000.55000.55000.5500411,500
Dec 11, 20240.60000.60500.55000.55000.5500770,900
Dec 10, 20240.63100.65800.60000.61100.6110290,300
Dec 9, 20240.64100.64600.60600.62100.6210612,300
Dec 6, 20240.60500.65800.60500.65800.6580679,900
Dec 5, 20240.62500.64000.55300.60000.6000790,400
Dec 4, 20240.62000.64000.61200.62700.6270386,500
Dec 3, 20240.65000.67900.63300.67000.6700484,400
Dec 2, 20240.69000.69700.65000.68400.6840438,900
Nov 29, 20240.64000.69200.61100.66000.6600502,700
Nov 27, 20240.62000.65700.61000.62000.6200301,400
Nov 26, 20240.60000.65000.59100.62600.6260413,700
Nov 25, 20240.66000.67000.61000.65200.6520632,800
Nov 22, 20240.70000.74800.67000.68000.6800903,800
Nov 21, 20240.61000.68800.60600.67700.6770928,400
Nov 20, 20240.55000.59400.50000.59000.59001,134,300
Nov 19, 20240.67000.67000.57000.57400.57402,146,500
Nov 18, 20240.72800.75000.67000.67000.6700794,000
Nov 15, 20240.78000.79500.75000.75000.7500351,600
Nov 14, 20240.79100.81500.72600.75000.7500621,400
Nov 13, 20240.81000.84000.80000.81100.8110450,800
Nov 12, 20240.83000.85000.78300.82000.8200566,400
Nov 11, 20240.86100.89000.83000.88000.8800653,300
Nov 8, 20240.95000.99000.82000.89000.89001,063,700
Nov 7, 20240.96001.00000.96000.96000.9600270,900
Nov 6, 20240.98001.06000.90100.95600.95601,172,900
Nov 5, 20240.95500.99800.92000.98000.9800622,800
Nov 4, 20240.85900.92100.84000.90400.9040359,200
Nov 1, 20240.89400.90000.83200.86000.8600391,800
Oct 31, 20240.95900.95900.87000.88000.8800393,100
Oct 30, 20240.94000.96000.94000.95000.9500153,000
Oct 29, 20240.94000.95900.92100.95800.9580139,800
Oct 28, 20240.90000.98000.90000.94100.9410379,200
Oct 25, 20240.84700.92900.82000.90000.9000636,300
Oct 24, 20240.92100.94900.86600.89000.8900992,400
Oct 23, 20240.95200.97000.90000.91000.9100577,500
Oct 22, 20240.98001.00000.94000.98000.9800555,800
Oct 21, 20241.03001.04000.96500.97800.9780800,600
Oct 18, 20241.06001.06001.00001.03001.0300553,100
Oct 17, 20241.09001.15001.04001.06001.0600471,600
Oct 16, 20241.11001.13001.10001.10001.1000337,100
Oct 15, 20241.15001.16001.11001.12001.1200208,200
Oct 14, 20241.18001.18001.15001.17001.1700170,300
Oct 11, 20241.09001.19001.09001.18001.1800333,800
Oct 10, 20241.09001.11001.09001.09001.0900177,800
Oct 9, 20241.10001.15001.03101.11001.1100250,100
Oct 8, 20241.15001.15001.09001.09001.0900188,600
Oct 7, 20241.13001.15001.12001.13001.1300215,500
Oct 4, 20241.15001.17001.12001.13001.1300274,900
Oct 3, 20241.14001.17001.12001.16001.1600234,500
Oct 2, 20241.15001.17001.06001.12001.1200414,100
Oct 1, 20241.22001.22001.16001.18001.1800379,100
Sep 30, 20241.23001.23001.21001.22001.2200182,300
Sep 27, 20241.19001.22501.18001.20001.2000232,000
Sep 26, 20241.21001.24001.18001.20001.2000221,500
Sep 25, 20241.21001.23001.18001.20001.2000188,200
Sep 24, 20241.23001.24001.20001.22001.2200255,700
Sep 23, 20241.24001.28001.20001.20001.2000272,400
Sep 20, 20241.27001.27001.20001.20001.2000485,800
Sep 19, 20241.24001.28001.24001.25001.2500225,400
Sep 18, 20241.24001.28501.24001.24001.2400191,600
Sep 17, 20241.25001.28001.24001.26001.2600232,100
Sep 16, 20241.30001.31001.23001.25001.2500369,400
Sep 13, 20241.31001.38001.29001.32001.3200184,900
Sep 12, 20241.30001.40001.28001.34001.3400502,600
Sep 11, 20241.24001.33001.24001.32001.3200190,100
Sep 10, 20241.24001.28001.24001.25001.2500147,000
Sep 9, 20241.24001.27501.23001.26001.2600265,400
Sep 6, 20241.29001.29001.23001.23001.2300336,400
Sep 5, 20241.28001.33001.26001.27001.2700337,200
Sep 4, 20241.31001.32001.26001.26001.2600418,700
Sep 3, 20241.35001.35001.31001.31001.3100346,700
Aug 30, 20241.37001.43001.36001.37001.3700299,100
Aug 29, 20241.40001.45001.36001.39001.3900303,900
Aug 28, 20241.40001.50001.40001.41001.4100192,500
Aug 27, 20241.45001.49001.39001.44001.4400305,200
Aug 26, 20241.56001.58001.46001.48001.4800321,000
Aug 23, 20241.49001.59001.49001.55001.5500282,500
Aug 22, 20241.51001.53801.48001.49001.4900121,000
Aug 21, 20241.52001.59001.49001.54001.5400170,300
Aug 20, 20241.52001.54001.48001.54001.5400156,500
Aug 19, 20241.46001.53001.46001.51001.5100296,500
Aug 16, 20241.36001.48001.36001.48001.4800471,400
Aug 15, 20241.33001.37001.32501.35001.3500207,300
Aug 14, 20241.41001.44001.31001.32001.3200289,600
Aug 13, 20241.29001.44001.29001.43001.4300583,200
Aug 12, 20241.32001.33001.26001.28001.2800329,800
Aug 9, 20241.34001.38001.29001.29001.2900259,800
Aug 8, 20241.32001.38001.27001.38001.3800455,300
Aug 7, 20241.40001.40001.25001.29001.2900445,000
Aug 6, 20241.41001.44001.35001.38001.3800321,800
Aug 5, 20241.35001.49001.32001.47001.4700523,200
Aug 2, 20241.43001.49001.42001.49001.4900286,500
Aug 1, 20241.57001.64001.45001.46001.4600615,200
Jul 31, 20241.60001.64001.50001.63001.6300963,900
Jul 30, 20241.58001.64001.45001.48001.4800427,700
Jul 29, 20241.49001.62001.38001.60001.6000641,600
Jul 26, 20241.45001.48001.40001.42001.4200213,800
Jul 25, 20241.37001.44001.37001.43001.4300151,900
Jul 24, 20241.39001.45001.34001.37001.3700391,000
Jul 23, 20241.48001.48001.40001.43001.4300239,300
Jul 22, 20241.44001.52001.43001.49001.4900455,300
Jul 19, 20241.43001.48001.43001.45001.450081,400
Jul 18, 20241.49001.50001.44001.45001.4500115,600
Jul 17, 20241.50001.52001.40501.49001.4900280,000
Jul 16, 20241.47001.50001.44001.49001.4900470,700
Jul 15, 20241.48001.48001.42001.44001.4400268,200
Jul 12, 20241.42001.55001.38001.51001.5100413,300
Jul 11, 20241.32001.45001.28001.42001.4200585,800
Jul 10, 20241.32001.33001.29001.30001.3000115,700
Jul 9, 20241.28001.33001.26001.32001.3200198,400
Jul 8, 20241.32001.36001.28001.28001.2800239,700
Jul 5, 20241.30001.31001.26001.31001.3100191,500
Jul 3, 20241.30001.31001.26001.30001.3000207,000
Jul 2, 20241.25001.28001.22001.22001.2200315,600
Jul 1, 20241.31001.32001.25001.25001.2500208,700
Jun 28, 20241.39001.39001.27001.31001.3100304,700
Jun 27, 20241.28001.38001.28001.37001.3700746,500
Jun 26, 20241.32001.32001.26001.27001.2700365,000
Jun 25, 20241.37001.42501.33001.34001.3400196,000
Jun 24, 20241.28001.36001.27001.34001.3400354,800
Jun 21, 20241.32001.34501.26001.31001.3100432,400
Jun 20, 20241.30001.34001.30001.31001.3100301,500
Jun 18, 20241.31001.34001.31001.31001.3100217,300
Jun 17, 20241.32001.35001.31001.33001.3300116,000
Jun 14, 20241.35001.38901.31001.31001.3100220,000
Jun 13, 20241.39001.42001.37001.40001.4000133,200
Jun 12, 20241.43001.47001.35001.42001.4200233,200
Jun 11, 20241.37001.41001.34001.37001.3700280,200
Jun 10, 20241.41001.44001.37001.38001.3800427,900
Jun 7, 20241.41001.45001.41001.41001.4100121,400
Jun 6, 20241.46001.47001.42001.42001.4200268,500
Jun 5, 20241.52001.52001.43001.47001.4700214,600
Jun 4, 20241.50001.52001.46001.46001.4600194,700
Jun 3, 20241.53001.57001.50001.56001.5600191,800
May 31, 20241.51001.54601.50001.53001.530097,100
May 30, 20241.53001.59001.51001.53001.5300191,100
May 29, 20241.50001.57001.45001.55001.5500311,000
May 28, 20241.50001.58001.47001.53001.5300330,000
May 24, 20241.50001.51001.47001.51001.510068,100
May 23, 20241.47001.51001.45001.48001.4800176,900
May 22, 20241.45001.57001.42101.52001.5200413,500
May 21, 20241.46001.50001.45001.48001.4800106,900
May 20, 20241.49001.49001.41001.48001.4800172,000
May 17, 20241.50001.55001.47001.49001.4900248,200
May 16, 20241.50001.52001.48001.51001.5100209,700
May 15, 20241.53001.56001.49001.52001.5200268,400
May 14, 20241.49001.52501.44001.47001.4700307,900
May 13, 20241.41001.50001.40001.42001.4200231,900
May 10, 20241.51001.53001.39001.42001.4200438,800
May 9, 20241.55001.59001.50001.50001.5000113,000

Related Tickers

ATS.VI AT & S Austria Technologie & Systemtechnik Aktiengesellschaft
16.52
+3.51%
 
301600.SZ FLAIRCOMM MICROELE
158.70
-5.47%
 
600601.SS Founder Technology Group Co.,Ltd.
4.4400
-2.84%
 
688709.SS Chengdu Sino-Microelectronics Tech. Co., Ltd.
33.33
-3.95%
 
688182.SS Jiangsu Cai Qin Technology Co., Ltd
25.72
-3.05%
 
688629.SS Sichuan Huafeng Technology Co., LTD.
56.62
-3.05%
 
300353.SZ Kyland Technology Co., Ltd.
21.34
-8.02%
 
3OL0.F poLight ASA
0.3410
+4.92%
 
300115.SZ Shenzhen Everwin Precision Technology Co., Ltd.
21.32
-3.35%
 
300657.SZ Xiamen Hongxin Electronics Technology Group Inc.
27.60
-3.19%