Wasko S.A. (WSE:WAS)
Poland
· Delayed Price · Currency is PLN 8.60
-0.32 (-3.59%)
Apr 28, 2026, 5:03 PM CET
Wasko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.98 | 9.00 | 8.52 | 8.60 | 8.60 | -3.59% | 87,529 |
| Apr 27, 2026 | 8.76 | 9.00 | 8.58 | 8.92 | 8.92 | 1.83% | 93,192 |
| Apr 24, 2026 | 8.72 | 8.76 | 8.56 | 8.76 | 8.76 | - | 24,681 |
| Apr 23, 2026 | 9.04 | 9.06 | 8.50 | 8.76 | 8.76 | -2.88% | 77,948 |
| Apr 22, 2026 | 8.50 | 9.06 | 8.50 | 9.02 | 9.02 | 6.37% | 184,161 |
| Apr 21, 2026 | 8.28 | 8.48 | 8.08 | 8.48 | 8.48 | 2.66% | 58,279 |
| Apr 20, 2026 | 8.42 | 8.48 | 8.08 | 8.26 | 8.26 | -2.82% | 54,920 |
| Apr 17, 2026 | 8.52 | 8.90 | 8.34 | 8.50 | 8.50 | -0.23% | 98,941 |
| Apr 16, 2026 | 8.66 | 9.16 | 8.24 | 8.52 | 8.52 | -2.29% | 182,322 |
| Apr 15, 2026 | 7.86 | 9.40 | 7.86 | 8.72 | 8.72 | 11.22% | 565,633 |
| Apr 14, 2026 | 7.06 | 7.84 | 6.94 | 7.84 | 7.84 | 11.05% | 256,740 |
| Apr 13, 2026 | 7.04 | 7.38 | 6.92 | 7.06 | 7.06 | - | 51,221 |
| Apr 10, 2026 | 7.16 | 7.18 | 6.90 | 7.06 | 7.06 | -1.40% | 32,208 |
| Apr 9, 2026 | 7.10 | 7.32 | 6.96 | 7.16 | 7.16 | -0.28% | 47,669 |
| Apr 8, 2026 | 7.50 | 7.50 | 7.04 | 7.18 | 7.18 | 1.13% | 110,451 |
| Apr 7, 2026 | 7.54 | 7.54 | 6.98 | 7.10 | 7.10 | -5.84% | 214,902 |
| Apr 2, 2026 | 7.18 | 7.60 | 6.90 | 7.54 | 7.54 | 4.72% | 156,612 |
| Apr 1, 2026 | 6.66 | 7.20 | 6.60 | 7.20 | 7.20 | 9.09% | 113,591 |
| Mar 31, 2026 | 6.44 | 6.66 | 6.26 | 6.60 | 6.60 | 4.10% | 64,100 |
| Mar 30, 2026 | 6.30 | 6.68 | 6.24 | 6.34 | 6.34 | -5.09% | 72,533 |
| Mar 27, 2026 | 6.80 | 6.80 | 6.36 | 6.68 | 6.68 | -1.76% | 57,755 |
| Mar 26, 2026 | 7.06 | 7.06 | 6.50 | 6.80 | 6.80 | -1.73% | 90,216 |
| Mar 25, 2026 | 7.08 | 7.32 | 6.72 | 6.92 | 6.92 | -3.35% | 178,026 |
| Mar 24, 2026 | 7.46 | 7.58 | 7.06 | 7.16 | 7.16 | -1.92% | 128,204 |
| Mar 23, 2026 | 6.80 | 7.40 | 6.28 | 7.30 | 7.30 | 1.67% | 374,326 |
| Mar 20, 2026 | 7.90 | 7.96 | 7.08 | 7.18 | 7.18 | -9.80% | 178,125 |
| Mar 19, 2026 | 7.82 | 8.00 | 7.40 | 7.96 | 7.96 | 2.31% | 257,735 |
| Mar 18, 2026 | 7.28 | 7.90 | 7.22 | 7.78 | 7.78 | 8.06% | 304,338 |
| Mar 17, 2026 | 6.66 | 7.34 | 6.62 | 7.20 | 7.20 | 8.11% | 278,280 |
| Mar 16, 2026 | 7.50 | 7.80 | 6.64 | 6.66 | 6.66 | -11.20% | 230,998 |
| Mar 13, 2026 | 7.34 | 7.92 | 6.90 | 7.50 | 7.50 | 2.18% | 347,605 |
| Mar 12, 2026 | 6.52 | 7.50 | 6.52 | 7.34 | 7.34 | 14.69% | 551,357 |
| Mar 11, 2026 | 5.88 | 6.46 | 5.86 | 6.40 | 6.40 | 9.59% | 261,204 |
| Mar 10, 2026 | 5.48 | 5.88 | 5.48 | 5.84 | 5.84 | 8.15% | 171,545 |
| Mar 9, 2026 | 5.18 | 5.42 | 5.04 | 5.40 | 5.40 | -1.82% | 125,312 |
| Mar 6, 2026 | 5.50 | 5.98 | 5.32 | 5.50 | 5.50 | -1.08% | 317,086 |
| Mar 5, 2026 | 5.28 | 5.72 | 5.24 | 5.56 | 5.56 | 6.11% | 222,331 |
| Mar 4, 2026 | 4.80 | 5.24 | 4.75 | 5.24 | 5.24 | 8.04% | 170,902 |
| Mar 3, 2026 | 5.10 | 5.30 | 4.68 | 4.85 | 4.85 | -3.77% | 230,515 |
| Mar 2, 2026 | 4.75 | 5.18 | 4.60 | 5.04 | 5.04 | 10.53% | 470,276 |
| Feb 27, 2026 | 4.50 | 4.70 | 4.48 | 4.56 | 4.56 | 1.33% | 96,514 |
| Feb 26, 2026 | 4.31 | 4.84 | 4.31 | 4.50 | 4.50 | 10.02% | 635,813 |
| Feb 25, 2026 | 4.14 | 4.14 | 3.95 | 4.09 | 4.09 | -1.45% | 39,564 |
| Feb 24, 2026 | 4.15 | 4.17 | 4.08 | 4.15 | 4.15 | 1.97% | 11,348 |
| Feb 23, 2026 | 4.20 | 4.25 | 4.07 | 4.07 | 4.07 | -2.86% | 39,501 |
| Feb 20, 2026 | 4.15 | 4.20 | 3.98 | 4.19 | 4.19 | 0.48% | 53,148 |
| Feb 19, 2026 | 4.05 | 4.19 | 4.05 | 4.17 | 4.17 | 2.96% | 45,430 |
| Feb 18, 2026 | 4.00 | 4.12 | 3.94 | 4.05 | 4.05 | 1.25% | 29,601 |
| Feb 17, 2026 | 3.93 | 4.02 | 3.86 | 4.00 | 4.00 | 1.52% | 11,489 |
| Feb 16, 2026 | 4.03 | 4.05 | 3.80 | 3.94 | 3.94 | -2.72% | 68,523 |
| Feb 13, 2026 | 4.05 | 4.07 | 3.99 | 4.05 | 4.05 | - | 15,074 |
| Feb 12, 2026 | 4.01 | 4.07 | 3.97 | 4.05 | 4.05 | 1.76% | 16,600 |
| Feb 11, 2026 | 4.22 | 4.22 | 3.90 | 3.98 | 3.98 | -5.46% | 67,767 |
| Feb 10, 2026 | 4.15 | 4.24 | 4.06 | 4.21 | 4.21 | 1.45% | 67,152 |
| Feb 9, 2026 | 4.14 | 4.24 | 4.02 | 4.15 | 4.15 | 0.73% | 40,495 |
| Feb 6, 2026 | 4.17 | 4.17 | 3.94 | 4.12 | 4.12 | 0.73% | 58,267 |
| Feb 5, 2026 | 4.03 | 4.18 | 4.00 | 4.09 | 4.09 | 0.99% | 54,849 |
| Feb 4, 2026 | 4.25 | 4.32 | 3.85 | 4.05 | 4.05 | -3.34% | 193,170 |
| Feb 3, 2026 | 3.77 | 4.30 | 3.76 | 4.19 | 4.19 | 16.39% | 587,704 |
| Feb 2, 2026 | 3.54 | 3.88 | 3.43 | 3.60 | 3.60 | 0.28% | 215,813 |
| Jan 30, 2026 | 3.56 | 3.63 | 3.50 | 3.59 | 3.59 | 0.28% | 56,377 |
| Jan 29, 2026 | 3.84 | 3.84 | 3.46 | 3.58 | 3.58 | -6.77% | 166,800 |
| Jan 28, 2026 | 3.93 | 3.97 | 3.72 | 3.84 | 3.84 | -2.54% | 41,901 |
| Jan 27, 2026 | 3.86 | 3.95 | 3.78 | 3.94 | 3.94 | -0.25% | 51,957 |
| Jan 26, 2026 | 4.06 | 4.06 | 3.84 | 3.95 | 3.95 | -3.42% | 65,400 |
| Jan 23, 2026 | 4.17 | 4.21 | 3.83 | 4.09 | 4.09 | -2.15% | 121,419 |
| Jan 22, 2026 | 4.23 | 4.28 | 4.10 | 4.18 | 4.18 | -0.48% | 110,678 |
| Jan 21, 2026 | 4.49 | 4.50 | 4.05 | 4.20 | 4.20 | -8.50% | 447,489 |
| Jan 20, 2026 | 3.91 | 4.70 | 3.86 | 4.59 | 4.59 | 22.40% | 1,094,832 |
| Jan 19, 2026 | 3.11 | 3.76 | 3.11 | 3.75 | 3.75 | 27.55% | 403,916 |
| Jan 16, 2026 | 2.93 | 2.95 | 2.88 | 2.94 | 2.94 | 0.34% | 41,596 |
| Jan 15, 2026 | 2.91 | 2.97 | 2.84 | 2.93 | 2.93 | 0.69% | 61,505 |
| Jan 14, 2026 | 3.00 | 3.06 | 2.83 | 2.91 | 2.91 | -1.69% | 125,164 |
| Jan 13, 2026 | 2.92 | 3.10 | 2.85 | 2.96 | 2.96 | 2.07% | 338,108 |
| Jan 12, 2026 | 2.66 | 2.90 | 2.66 | 2.90 | 2.90 | 9.02% | 245,244 |
| Jan 9, 2026 | 2.64 | 2.69 | 2.53 | 2.66 | 2.66 | 1.53% | 152,095 |
| Jan 8, 2026 | 2.61 | 2.87 | 2.51 | 2.62 | 2.62 | 1.16% | 311,310 |
| Jan 7, 2026 | 2.25 | 2.62 | 2.21 | 2.59 | 2.59 | 15.62% | 311,498 |
| Jan 5, 2026 | 2.14 | 2.24 | 2.06 | 2.24 | 2.24 | 6.67% | 100,141 |
| Jan 2, 2026 | 2.13 | 2.13 | 2.02 | 2.10 | 2.10 | 0.48% | 105,201 |
| Dec 30, 2025 | 2.15 | 2.26 | 2.06 | 2.09 | 2.09 | -3.69% | 135,337 |
| Dec 29, 2025 | 2.32 | 2.32 | 2.12 | 2.17 | 2.17 | -2.25% | 204,070 |
| Dec 23, 2025 | 1.68 | 2.22 | 1.67 | 2.22 | 2.22 | 30.97% | 495,688 |
| Dec 22, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -0.29% | 3,213 |
| Dec 19, 2025 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | 0.29% | 14,764 |
| Dec 18, 2025 | 1.71 | 1.71 | 1.66 | 1.70 | 1.70 | -0.29% | 9,808 |
| Dec 17, 2025 | 1.71 | 1.71 | 1.66 | 1.70 | 1.70 | 0.59% | 3,290 |
| Dec 16, 2025 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.88% | 3,128 |
| Dec 15, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | - | 2,665 |
| Dec 12, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | - | 3,087 |
| Dec 11, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.29% | 680 |
| Dec 10, 2025 | 1.67 | 1.72 | 1.65 | 1.70 | 1.70 | 0.59% | 11,010 |
| Dec 9, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | -0.59% | 3,895 |
| Dec 8, 2025 | 1.70 | 1.72 | 1.66 | 1.70 | 1.70 | 0.59% | 9,280 |
| Dec 5, 2025 | 1.70 | 1.73 | 1.69 | 1.69 | 1.69 | -0.59% | 17,436 |
| Dec 4, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.29% | 270 |
| Dec 3, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 1,139 |
| Dec 2, 2025 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | -0.29% | 186 |
| Dec 1, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 20 |
| Nov 28, 2025 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | -1.16% | 2,866 |