Wistron Corporation (LUX:WSTRN)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 45.40
+0.40 (0.89%)
At close: Apr 27, 2026
Wistron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.89% | - |
| Apr 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.81% | - |
| Apr 23, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.49% | - |
| Apr 22, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Apr 21, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.14% | - |
| Apr 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 2.76% | - |
| Apr 17, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.36% | - |
| Apr 16, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Apr 15, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.78% | - |
| Apr 14, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.89% | - |
| Apr 13, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Apr 10, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.91% | - |
| Apr 9, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.46% | - |
| Apr 8, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 6.74% | - |
| Apr 7, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Apr 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | - |
| Apr 1, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 4.19% | - |
| Mar 31, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.55% | - |
| Mar 30, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Mar 27, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Mar 26, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Mar 25, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Mar 24, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.54% | - |
| Mar 23, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.96% | - |
| Mar 20, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Mar 19, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.96% | - |
| Mar 18, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -2.86% | - |
| Mar 17, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | - |
| Mar 16, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Mar 13, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Mar 12, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Mar 11, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 2.96% | - |
| Mar 10, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Mar 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | - |
| Mar 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Mar 5, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.54% | - |
| Mar 4, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -4.83% | - |
| Mar 3, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -3.27% | - |
| Mar 2, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.38% | - |
| Feb 26, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.36% | - |
| Feb 25, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 5.26% | - |
| Feb 24, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.46% | - |
| Feb 23, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.44% | - |
| Feb 11, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.95% | - |
| Feb 10, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.44% | - |
| Feb 9, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.96% | - |
| Feb 6, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.49% | - |
| Feb 5, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.47% | - |
| Feb 4, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Feb 3, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Feb 2, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.93% | - |
| Jan 30, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.90% | - |
| Jan 29, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Jan 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Jan 27, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.38% | - |
| Jan 26, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Jan 23, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | - |
| Jan 22, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| Jan 21, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Jan 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.83% | - |
| Jan 19, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -4.78% | - |
| Jan 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.32% | - |
| Jan 15, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.73% | - |
| Jan 14, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.76% | - |
| Jan 13, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.73% | - |
| Jan 12, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -2.12% | - |
| Jan 9, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | - |
| Jan 8, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -5.35% | - |
| Jan 7, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.06% | - |
| Jan 6, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Jan 5, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.40% | - |
| Jan 2, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.92% | - |
| Dec 31, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2.13% | - |
| Dec 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.86% | - |
| Dec 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Dec 24, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Dec 23, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.29% | - |
| Dec 22, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 2.19% | - |
| Dec 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 3.17% | - |
| Dec 18, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.91% | - |
| Dec 17, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.90% | - |
| Dec 16, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.21% | - |
| Dec 15, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Dec 12, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.87% | - |
| Dec 11, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -2.12% | - |
| Dec 10, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.67% | - |
| Dec 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Dec 8, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.83% | - |
| 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% | - |