Skip to main content
W.G Partners S.A. (WSE:WGP)
Poland flag Poland · Delayed Price · Currency is PLN
0.296
-0.018 (-5.73%)
At close: Mar 20, 2025

W.G Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20250.320.330.280.300.30-5.73%2,883,380
Mar 19, 20250.270.320.260.310.3115.87%2,090,670
Mar 18, 20250.300.320.260.270.27-7.51%1,882,770
Mar 17, 20250.360.360.280.290.29-19.28%3,332,760
Mar 14, 20250.280.370.270.360.3621.00%1,935,760
Mar 13, 20250.370.400.290.300.30-18.26%2,580,940
Mar 12, 20250.450.480.360.370.37-15.83%1,497,250
Mar 11, 20250.440.510.420.440.44-6.44%448,320
Mar 10, 20250.560.570.450.470.47-17.67%865,410
Mar 7, 20250.520.570.490.570.5710.98%177,990
Mar 6, 20250.540.540.490.510.51-7.94%584,730
Mar 5, 20250.590.640.550.550.55-6.42%626,510
Mar 4, 20250.640.640.560.590.59-7.21%534,710
Mar 3, 20250.640.650.610.640.64-0.31%534,300
Feb 28, 20250.630.640.550.640.641.59%2,673,550
Feb 27, 20250.980.990.630.630.63-34.37%2,001,790
Feb 26, 20250.670.960.650.960.9642.01%727,320
Feb 25, 20250.810.940.650.680.68-14.65%686,500
Feb 24, 20250.810.810.700.790.79-1.00%269,190
Feb 21, 20250.960.960.780.800.80-17.18%409,550
Feb 20, 20251.001.090.970.970.97-22.10%448,880
Feb 19, 20251.131.351.111.241.249.73%109,740
Feb 18, 20251.241.321.001.131.13-8.87%290,990
Feb 17, 20251.371.391.101.241.24-6.77%164,100
Feb 14, 20251.221.351.201.331.339.47%41,570
Feb 13, 20251.481.481.191.221.22-14.44%261,320
Feb 12, 20251.531.641.421.421.42-6.89%131,580
Feb 11, 20251.801.901.501.531.53-15.28%242,730
Feb 10, 20251.801.881.621.801.80-9.09%103,950
Feb 7, 20252.152.151.931.981.98-7.48%11,180
Feb 6, 20252.812.811.952.142.14-22.46%261,050
Feb 5, 20252.592.792.592.762.767.39%53,880
Feb 4, 20252.442.572.442.572.576.20%2,800
Jan 31, 20252.422.422.422.422.42-1.63%370
Jan 28, 20252.442.462.422.462.46-1.99%680
Jan 27, 20252.512.512.512.512.51-0.79%100
Jan 24, 20252.532.532.532.532.53-0.39%400
Jan 23, 20252.542.542.542.542.54-0.39%1,420
Jan 22, 20252.602.632.492.552.55-1.92%2,140
Jan 21, 20252.562.602.502.602.600.78%7,950
Jan 20, 20252.602.602.582.582.58-0.77%350
Jan 17, 20252.602.602.602.602.60-410
Jan 16, 20252.552.672.512.602.601.96%5,060
Jan 15, 20252.562.562.502.552.55-4,000
Jan 14, 20252.503.002.402.552.552.41%159,120
Jan 13, 20252.352.502.212.492.495.96%115,780
Jan 10, 20252.352.352.352.352.35-3.69%600
Jan 9, 20252.392.442.392.442.442.09%1,500
Jan 8, 20252.202.392.202.392.395.75%18,590
Jan 7, 20252.062.282.062.262.268.65%8,020
Jan 2, 20251.972.101.952.082.08-0.95%1,270
Dec 30, 20242.062.102.062.102.101.94%2,770
Dec 27, 20241.932.061.932.062.064.04%2,940
Dec 23, 20242.092.091.981.981.98-5.71%5,100
Dec 20, 20242.052.152.012.102.10-1.87%5,020
Dec 19, 20242.112.162.052.142.14-1.83%1,840
Dec 17, 20242.102.182.102.182.18-0.91%1,780
Dec 13, 20242.192.202.192.202.200.46%200
Dec 12, 20242.102.192.082.192.19-1.35%1,880
Dec 11, 20242.132.222.102.222.22-1,750
Dec 6, 20242.182.222.182.222.22-0.89%1,250
Dec 3, 20242.152.242.052.242.24-2,420
Dec 2, 20242.172.242.152.242.24-1.75%650
Nov 28, 20242.262.282.262.282.28-1,000
Nov 27, 20242.162.282.162.282.281.33%1,400
Nov 26, 20242.102.252.102.252.256.64%7,620
Nov 25, 20242.042.112.042.112.11-1.40%370
Nov 22, 20242.062.142.022.142.14-1.38%5,130
Nov 21, 20242.142.182.022.172.170.46%7,910
Nov 20, 20242.282.282.162.162.161.41%390
Nov 19, 20242.302.322.122.132.13-8.58%5,590
Nov 18, 20242.332.332.332.332.332.64%100
Nov 15, 20242.372.372.272.272.27-1.30%22,710
Nov 14, 20242.362.362.242.302.30-3.36%19,610
Nov 13, 20242.342.382.342.382.381.28%3,480
Nov 12, 20242.352.372.292.352.350.43%2,810
Nov 8, 20242.322.342.322.342.34-0.43%3,680
Nov 7, 20242.352.352.352.352.35-330
Nov 6, 20242.372.382.322.352.35-0.84%4,470
Nov 5, 20242.322.372.302.372.37-0.42%3,450
Nov 4, 20242.372.382.282.382.38-3,900
Oct 31, 20242.382.382.382.382.38-100
Oct 30, 20242.342.382.342.382.38-610
Oct 29, 20242.352.392.322.382.380.42%19,270
Oct 28, 20242.312.372.312.372.37-0.84%970
Oct 24, 20242.362.392.362.392.391.27%3,420
Oct 23, 20242.312.362.312.362.360.43%1,990
Oct 22, 20242.352.362.312.352.35-1,550
Oct 21, 20242.392.412.312.352.35-1.67%4,580
Oct 18, 20242.392.392.282.392.390.42%4,020
Oct 17, 20242.392.392.302.382.381.71%3,300
Oct 16, 20242.382.392.332.342.34-2.09%4,020
Oct 15, 20242.352.392.352.392.391.27%6,660
Oct 14, 20242.302.362.292.362.362.61%7,860
Oct 11, 20242.302.312.212.302.30-9,440
Oct 10, 20242.292.312.252.302.300.44%3,460
Oct 9, 20242.282.292.222.292.291.33%4,220
Oct 8, 20242.232.262.172.262.26-0.88%3,260
Oct 7, 20242.282.282.232.282.28-1.72%2,400
Oct 4, 20242.332.332.242.322.32-2.52%8,720