Skip to main content
Warehouses De Pauw SA (EBR:WDP)
Belgium flag Belgium · Delayed Price · Currency is EUR
24.06
-0.46 (-1.88%)
At close: Mar 6, 2026

Warehouses De Pauw Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.5224.7224.0024.00--2.12%147,930
Mar 5, 202624.7225.0224.4424.5224.52-1.05%505,635
Mar 4, 202624.6625.1224.5824.7824.78-506,557
Mar 3, 202625.2425.2624.6024.7824.78-2.82%400,136
Mar 2, 202625.5025.7025.2225.5025.50-2.07%368,208
Feb 27, 202625.7826.1825.7226.0426.041.24%629,742
Feb 26, 202625.6025.9425.5225.7225.720.47%284,446
Feb 25, 202625.7825.8025.5025.6025.60-0.23%320,954
Feb 24, 202625.6825.9625.5625.6625.66-0.08%367,198
Feb 23, 202625.6625.7825.4425.6825.680.16%294,230
Feb 20, 202625.4825.6825.3225.6425.641.18%356,748
Feb 19, 202625.3025.4425.0825.3425.340.16%371,174
Feb 18, 202625.6025.8625.2225.3025.30-1.09%641,407
Feb 17, 202625.0025.5824.9825.5825.582.40%403,510
Feb 16, 202625.2025.2224.9424.9824.98-0.48%322,115
Feb 13, 202625.0625.2624.8625.1025.10-0.55%383,209
Feb 12, 202625.2625.4424.7425.2425.240.16%458,540
Feb 11, 202624.9425.3024.7225.2025.200.96%391,090
Feb 10, 202624.6025.0424.6024.9624.961.46%407,521
Feb 9, 202624.6224.6824.1224.6024.600.08%388,695
Feb 6, 202624.3224.8224.3224.5824.581.07%412,582
Feb 5, 202624.3624.3623.9424.3224.320.08%251,262
Feb 4, 202624.0824.6023.9824.3024.301.00%400,925
Feb 3, 202624.3024.3623.9824.0624.06-0.41%323,678
Feb 2, 202623.9024.3823.8224.1624.161.09%430,760
Jan 30, 202623.2824.2423.1623.9023.903.37%692,338
Jan 29, 202623.2423.3423.0623.1223.12-0.77%347,076
Jan 28, 202623.0023.4222.9623.3023.301.39%406,909
Jan 27, 202622.8822.9822.7222.9822.980.79%279,815
Jan 26, 202622.9022.9622.6222.8022.80-194,437
Jan 23, 202622.6422.8022.5022.8022.800.44%302,771
Jan 22, 202622.5022.8222.4222.7022.702.53%397,978
Jan 21, 202622.5022.5022.0622.1422.14-1.51%394,191
Jan 20, 202623.1623.1622.4022.4822.48-3.02%388,209
Jan 19, 202623.6423.6423.1623.1823.18-2.36%365,367
Jan 16, 202623.9024.0223.7223.7423.741.02%530,532
Jan 15, 202623.2823.6823.0823.5023.501.03%353,514
Jan 14, 202623.2823.3022.7623.2623.260.69%461,578
Jan 13, 202623.4223.5423.0423.1023.10-1.45%365,091
Jan 12, 202623.1623.5222.9823.4423.441.30%313,838
Jan 9, 202623.2023.2222.9023.1423.14-0.34%376,436
Jan 8, 202623.2423.4423.0623.2223.220.26%301,668
Jan 7, 202622.4223.1622.4023.1623.164.14%453,490
Jan 6, 202622.2022.4222.0622.2422.240.54%267,573
Jan 5, 202622.1022.1621.7422.1222.120.36%254,739
Jan 2, 202622.0422.2022.0022.0422.04-0.36%185,295
Dec 31, 202522.0422.1222.0222.1222.120.09%114,881
Dec 30, 202521.9222.1821.8822.1022.100.64%151,226
Dec 29, 202521.6422.0421.6421.9621.961.48%223,456
Dec 24, 202521.6821.7221.6421.6421.64-0.18%55,726
Dec 23, 202521.7021.7821.6021.6821.680.18%215,830
Dec 22, 202521.5021.6621.4221.6421.640.19%305,209
Dec 19, 202521.5221.6221.4221.6021.60-0.09%788,050
Dec 18, 202521.4021.6221.4021.6221.620.84%269,057
Dec 17, 202521.3621.5021.2421.4421.440.75%279,855
Dec 16, 202521.0021.3220.9621.2821.282.01%348,587
Dec 15, 202520.8821.0220.7820.8620.860.68%354,190
Dec 12, 202520.7220.9420.6620.7220.72-0.10%370,259
Dec 11, 202520.7820.8020.6620.7420.74-0.10%248,741
Dec 10, 202520.8420.8420.6420.7620.76-0.67%356,348
Dec 9, 202521.0021.0420.8420.9020.90-0.57%375,131
Dec 8, 202521.4621.4621.0221.0221.02-2.05%292,264
Dec 5, 202521.5021.6021.4221.4621.46-0.46%262,108
Dec 4, 202521.8221.8621.5621.5621.56-1.19%320,382
Dec 3, 202522.2022.3421.8221.8221.82-1.62%266,584
Dec 2, 202522.0422.2821.9822.1822.180.73%363,205
Dec 1, 202522.3222.4222.0222.0222.02-1.61%544,409
Nov 28, 202522.3822.4822.3222.3822.380.09%284,542
Nov 27, 202522.0822.4222.0222.3622.361.45%217,189
Nov 26, 202521.9222.0821.6822.0422.040.27%247,487
Nov 25, 202521.9022.0421.8221.9821.980.27%316,816
Nov 24, 202521.9822.1021.7421.9221.920.18%531,744
Nov 21, 202522.0222.2021.4221.8821.88-1.00%544,662
Nov 20, 202522.6022.6022.0422.1022.10-1.60%363,693
Nov 19, 202522.3422.6222.2422.4622.460.27%443,911
Nov 18, 202522.3022.4822.1822.4022.40-0.18%361,963
Nov 17, 202522.3022.5822.3022.4422.440.99%322,248
Nov 14, 202522.3022.3221.9622.2222.22-0.89%373,680
Nov 13, 202522.3222.5022.1822.4222.420.27%272,000
Nov 12, 202522.4422.5622.2822.3622.360.27%320,195
Nov 11, 202522.3022.4022.1622.3022.300.45%314,146
Nov 10, 202522.2022.2822.0822.2022.200.45%248,124
Nov 7, 202522.1222.2822.0622.1022.10-391,942
Nov 6, 202521.9022.1021.8422.1022.101.01%266,586
Nov 5, 202522.0022.0221.7421.8821.88-0.82%1,023,274
Nov 4, 202521.8822.1621.7622.0622.060.27%340,972
Nov 3, 202521.9222.0621.8422.0022.00-0.09%273,196
Oct 31, 202522.4822.5222.0222.0222.02-1.96%370,670
Oct 30, 202522.3022.5222.2222.4622.460.45%281,210
Oct 29, 202522.3422.6422.1422.3622.36-0.18%289,886
Oct 28, 202522.7022.7622.4022.4022.40-1.41%275,650
Oct 27, 202522.9222.9222.7222.7222.72-1.05%1,046,957
Oct 24, 202523.1023.1022.6222.9622.96-0.43%264,428
Oct 23, 202523.1223.1422.7423.0623.06-0.26%318,022
Oct 22, 202522.8823.1622.7823.1223.121.58%559,086
Oct 21, 202522.4222.8022.4022.7622.761.61%424,806
Oct 20, 202522.0022.4021.8822.4022.402.00%335,563
Oct 17, 202522.1822.2421.6821.9621.96-0.27%643,334
Oct 16, 202521.8222.1021.7622.0222.020.92%333,083
Oct 15, 202521.9621.9621.6221.8221.820.09%278,276