Wildlands Interactive S.A. (WSE:WLI)
Poland
· Delayed Price · Currency is PLN 0.805
-0.005 (-0.62%)
At close: Apr 28, 2026
Wildlands Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.62% | 25 |
| Apr 27, 2026 | 0.79 | 0.81 | 0.75 | 0.81 | 0.81 | 1.89% | 6,009 |
| Apr 24, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | 12 |
| Apr 23, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.63% | 115 |
| Apr 22, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | 0.63% | 245 |
| Apr 21, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.66% | 300 |
| Apr 20, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.50% | 40 |
| Apr 15, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.56% | 490 |
| Apr 14, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | - | 300 |
| Apr 13, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -5.45% | 400 |
| Apr 10, 2026 | 0.72 | 0.83 | 0.72 | 0.83 | 0.83 | 14.58% | 4,589 |
| Apr 9, 2026 | 0.75 | 0.77 | 0.72 | 0.72 | 0.72 | 1.41% | 5,600 |
| Apr 8, 2026 | 0.72 | 0.77 | 0.70 | 0.71 | 0.71 | -1.39% | 7,647 |
| Apr 7, 2026 | 0.72 | 0.77 | 0.72 | 0.72 | 0.72 | -5.88% | 4,584 |
| Apr 2, 2026 | 0.74 | 0.77 | 0.72 | 0.77 | 0.77 | 6.25% | 9,650 |
| Apr 1, 2026 | 0.81 | 0.81 | 0.72 | 0.72 | 0.72 | -10.56% | 10,415 |
| Mar 31, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 21 |
| Mar 30, 2026 | 0.79 | 0.81 | 0.74 | 0.81 | 0.81 | 1.26% | 1,020 |
| Mar 27, 2026 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -3.05% | 4,598 |
| Mar 26, 2026 | 0.85 | 0.85 | 0.78 | 0.82 | 0.82 | -2.38% | 2,722 |
| Mar 25, 2026 | 0.77 | 0.85 | 0.77 | 0.84 | 0.84 | 9.09% | 1,423 |
| Mar 24, 2026 | 0.81 | 0.82 | 0.77 | 0.77 | 0.77 | -4.94% | 4,353 |
| Mar 23, 2026 | 0.86 | 0.86 | 0.75 | 0.81 | 0.81 | -5.26% | 6,868 |
| Mar 20, 2026 | 0.81 | 0.88 | 0.80 | 0.86 | 0.86 | 5.56% | 14,892 |
| Mar 19, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.62% | 3,600 |
| Mar 18, 2026 | 0.76 | 0.81 | 0.76 | 0.81 | 0.81 | 13.38% | 4,500 |
| Mar 17, 2026 | 0.79 | 0.79 | 0.71 | 0.71 | 0.71 | -10.69% | 23,500 |
| Mar 16, 2026 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -5.92% | 4,123 |
| Mar 13, 2026 | 0.87 | 0.88 | 0.81 | 0.85 | 0.85 | -10.11% | 17,837 |
| Mar 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.30% | 294 |
| Mar 11, 2026 | 0.84 | 0.91 | 0.84 | 0.91 | 0.91 | 7.69% | 6,972 |
| Mar 10, 2026 | 0.85 | 0.85 | 0.81 | 0.85 | 0.85 | -0.59% | 4,215 |
| Mar 9, 2026 | 0.83 | 0.85 | 0.80 | 0.85 | 0.85 | 4.29% | 16,741 |
| Mar 6, 2026 | 0.80 | 0.86 | 0.80 | 0.82 | 0.82 | -3.55% | 18,437 |
| Mar 5, 2026 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 4.32% | 1,100 |
| Mar 4, 2026 | 0.84 | 0.90 | 0.81 | 0.81 | 0.81 | -6.90% | 10,290 |
| Mar 3, 2026 | 0.86 | 0.87 | 0.80 | 0.87 | 0.87 | -5.43% | 11,705 |
| Mar 2, 2026 | 0.92 | 0.92 | 0.86 | 0.92 | 0.92 | - | 5,322 |
| Feb 26, 2026 | 0.95 | 0.98 | 0.82 | 0.92 | 0.92 | -7.07% | 18,850 |
| Feb 25, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.59% | 1,199 |
| Feb 24, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | -0.52% | 16,367 |
| Feb 23, 2026 | 1.00 | 1.03 | 0.92 | 0.97 | 0.97 | -11.01% | 27,849 |
| Feb 20, 2026 | 1.02 | 1.14 | 1.00 | 1.09 | 1.09 | - | 50,109 |
| Feb 19, 2026 | 1.11 | 1.21 | 0.97 | 1.09 | 1.09 | -10.66% | 55,537 |
| Feb 18, 2026 | 1.27 | 1.27 | 1.08 | 1.22 | 1.22 | -3.94% | 14,184 |
| Feb 17, 2026 | 1.27 | 1.28 | 1.05 | 1.27 | 1.27 | -4.51% | 29,381 |
| Feb 16, 2026 | 1.30 | 1.50 | 1.18 | 1.33 | 1.33 | 3.10% | 64,433 |
| Feb 13, 2026 | 1.18 | 1.29 | 1.15 | 1.29 | 1.29 | 2.38% | 36,710 |
| Feb 11, 2026 | 1.26 | 1.26 | 1.17 | 1.26 | 1.26 | - | 3,910 |
| Feb 10, 2026 | 1.25 | 1.26 | 1.18 | 1.26 | 1.26 | -3.82% | 7,630 |
| Feb 9, 2026 | 1.30 | 1.31 | 1.25 | 1.31 | 1.31 | - | 1,215 |
| Feb 6, 2026 | 1.28 | 1.31 | 1.23 | 1.31 | 1.31 | 2.34% | 856 |
| Feb 5, 2026 | 1.32 | 1.32 | 1.22 | 1.28 | 1.28 | -2.29% | 1,210 |
| Feb 4, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 1,826 |
| Feb 3, 2026 | 1.32 | 1.32 | 1.27 | 1.32 | 1.32 | -0.75% | 1,169 |
| Feb 2, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 1,787 |
| Jan 30, 2026 | 1.29 | 1.31 | 1.20 | 1.31 | 1.31 | 1.55% | 2,847 |
| Jan 29, 2026 | 1.31 | 1.31 | 1.19 | 1.29 | 1.29 | -1.53% | 8,520 |
| Jan 28, 2026 | 1.25 | 1.37 | 1.23 | 1.31 | 1.31 | -7.75% | 8,358 |
| Jan 27, 2026 | 1.21 | 1.44 | 1.21 | 1.42 | 1.42 | 8.40% | 7,463 |
| Jan 26, 2026 | 1.29 | 1.34 | 1.17 | 1.31 | 1.31 | 1.55% | 6,821 |
| Jan 23, 2026 | 1.41 | 1.41 | 1.29 | 1.29 | 1.29 | -8.51% | 2,535 |
| Jan 22, 2026 | 1.37 | 1.41 | 1.30 | 1.41 | 1.41 | 0.71% | 8,300 |
| Jan 21, 2026 | 1.42 | 1.45 | 1.36 | 1.40 | 1.40 | -1.41% | 4,800 |
| Jan 20, 2026 | 1.62 | 1.62 | 1.42 | 1.42 | 1.42 | -13.41% | 5,979 |
| Jan 19, 2026 | 1.23 | 1.67 | 1.23 | 1.64 | 1.64 | -2.38% | 16,485 |
| Jan 16, 2026 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 1.20% | 1,465 |
| Jan 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 3 |
| Jan 13, 2026 | 1.68 | 1.70 | 1.64 | 1.70 | 1.70 | 1.19% | 3,840 |
| Jan 12, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 108 |
| Jan 9, 2026 | 1.68 | 1.68 | 1.58 | 1.68 | 1.68 | - | 112 |
| Jan 8, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | - | 1,149 |
| Jan 7, 2026 | 1.69 | 1.70 | 1.56 | 1.68 | 1.68 | -0.59% | 1,610 |
| Jan 5, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -0.59% | 407 |
| Jan 2, 2026 | 1.85 | 1.85 | 1.62 | 1.70 | 1.70 | 1.19% | 2,177 |
| Dec 30, 2025 | 1.69 | 1.70 | 1.56 | 1.68 | 1.68 | -0.59% | 3,042 |
| Dec 29, 2025 | 1.88 | 1.88 | 1.52 | 1.69 | 1.69 | 15.75% | 14,090 |
| Dec 23, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | 8 |
| Dec 22, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 10 |
| Dec 19, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 7 |
| Dec 18, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 5.80% | 140 |
| Dec 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | 49 |
| Dec 16, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 10 |
| Dec 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 10 |
| Dec 12, 2025 | 1.46 | 1.46 | 1.35 | 1.35 | 1.35 | -7.53% | 1,216 |
| Dec 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | 31 |
| Dec 10, 2025 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | - | 2,000 |
| Dec 9, 2025 | 1.61 | 1.62 | 1.49 | 1.49 | 1.49 | -6.29% | 200 |
| Dec 8, 2025 | 1.49 | 1.59 | 1.49 | 1.59 | 1.59 | 5.30% | 1,462 |
| Dec 4, 2025 | 1.47 | 1.51 | 1.38 | 1.51 | 1.51 | 2.72% | 292 |
| Dec 2, 2025 | 1.50 | 1.56 | 1.33 | 1.47 | 1.47 | -9.26% | 8,015 |
| Dec 1, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 2.53% | 190 |
| Nov 28, 2025 | 1.42 | 1.58 | 1.42 | 1.58 | 1.58 | 12.86% | 13,127 |
| Nov 27, 2025 | 1.39 | 1.40 | 1.30 | 1.40 | 1.40 | 1.45% | 1,281 |
| Nov 26, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 150 |
| Nov 25, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 1.47% | 631 |
| Nov 24, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 652 |
| Nov 21, 2025 | 1.40 | 1.40 | 1.27 | 1.36 | 1.36 | 2.26% | 1,659 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -5.00% | 120 |
| Nov 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |