Wielton S.A. (WSE:WLT)
Poland
· Delayed Price · Currency is PLN 5.72
-0.26 (-4.35%)
Mar 9, 2026, 5:00 PM CET
Wielton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.91 | 5.91 | 5.62 | 5.72 | 5.72 | -4.35% | 150,022 |
| Mar 6, 2026 | 5.96 | 6.04 | 5.93 | 5.98 | 5.98 | 0.50% | 19,490 |
| Mar 5, 2026 | 5.93 | 6.06 | 5.92 | 5.95 | 5.95 | 0.34% | 55,003 |
| Mar 4, 2026 | 5.90 | 6.00 | 5.90 | 5.93 | 5.93 | 0.51% | 26,063 |
| Mar 3, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -1.67% | 63,717 |
| Mar 2, 2026 | 6.00 | 6.04 | 5.95 | 6.00 | 6.00 | -0.66% | 52,237 |
| Feb 27, 2026 | 6.03 | 6.05 | 5.98 | 6.04 | 6.04 | 0.67% | 48,338 |
| Feb 26, 2026 | 6.04 | 6.04 | 5.98 | 6.00 | 6.00 | -0.66% | 32,825 |
| Feb 25, 2026 | 6.10 | 6.11 | 5.99 | 6.04 | 6.04 | -0.33% | 116,165 |
| Feb 24, 2026 | 6.07 | 6.11 | 6.00 | 6.06 | 6.06 | -0.16% | 70,362 |
| Feb 23, 2026 | 6.05 | 6.08 | 6.00 | 6.07 | 6.07 | 0.66% | 66,496 |
| Feb 20, 2026 | 6.02 | 6.06 | 6.00 | 6.03 | 6.03 | 0.84% | 99,314 |
| Feb 19, 2026 | 6.00 | 6.12 | 5.98 | 5.98 | 5.98 | 0.34% | 157,189 |
| Feb 18, 2026 | 5.99 | 6.02 | 5.92 | 5.96 | 5.96 | -1.16% | 97,871 |
| Feb 17, 2026 | 6.04 | 6.04 | 6.00 | 6.03 | 6.03 | -0.17% | 8,543 |
| Feb 16, 2026 | 6.01 | 6.09 | 5.99 | 6.04 | 6.04 | 0.33% | 40,748 |
| Feb 13, 2026 | 6.09 | 6.09 | 6.01 | 6.02 | 6.02 | -1.15% | 20,204 |
| Feb 12, 2026 | 6.14 | 6.15 | 6.02 | 6.09 | 6.09 | -0.81% | 36,571 |
| Feb 11, 2026 | 6.17 | 6.20 | 6.06 | 6.14 | 6.14 | -0.32% | 53,350 |
| Feb 10, 2026 | 6.00 | 6.24 | 5.99 | 6.16 | 6.16 | 3.01% | 84,756 |
| Feb 9, 2026 | 5.91 | 6.00 | 5.91 | 5.98 | 5.98 | 0.34% | 9,710 |
| Feb 6, 2026 | 6.00 | 6.00 | 5.84 | 5.96 | 5.96 | -0.67% | 17,770 |
| Feb 5, 2026 | 6.11 | 6.14 | 5.92 | 6.00 | 6.00 | -1.32% | 14,051 |
| Feb 4, 2026 | 6.09 | 6.10 | 5.95 | 6.08 | 6.08 | 2.18% | 65,695 |
| Feb 3, 2026 | 5.99 | 6.07 | 5.90 | 5.95 | 5.95 | -0.50% | 28,599 |
| Feb 2, 2026 | 5.90 | 5.98 | 5.72 | 5.98 | 5.98 | 0.50% | 76,879 |
| Jan 30, 2026 | 5.93 | 6.01 | 5.91 | 5.95 | 5.95 | -0.67% | 30,352 |
| Jan 29, 2026 | 5.98 | 6.02 | 5.86 | 5.99 | 5.99 | -0.17% | 48,333 |
| Jan 28, 2026 | 6.05 | 6.05 | 5.89 | 6.00 | 6.00 | - | 41,411 |
| Jan 27, 2026 | 6.05 | 6.09 | 5.95 | 6.00 | 6.00 | -1.15% | 29,932 |
| Jan 26, 2026 | 6.13 | 6.15 | 6.02 | 6.07 | 6.07 | -1.46% | 29,621 |
| Jan 23, 2026 | 6.24 | 6.27 | 6.09 | 6.16 | 6.16 | -0.65% | 19,719 |
| Jan 22, 2026 | 5.97 | 6.24 | 5.92 | 6.20 | 6.20 | 3.85% | 55,207 |
| Jan 21, 2026 | 6.00 | 6.06 | 5.88 | 5.97 | 5.97 | -1.97% | 247,846 |
| Jan 20, 2026 | 6.17 | 6.22 | 6.03 | 6.09 | 6.09 | -2.25% | 39,860 |
| Jan 19, 2026 | 6.31 | 6.31 | 6.18 | 6.23 | 6.23 | -0.16% | 32,962 |
| Jan 16, 2026 | 6.25 | 6.31 | 6.15 | 6.24 | 6.24 | -0.16% | 70,872 |
| Jan 15, 2026 | 6.15 | 6.39 | 6.13 | 6.25 | 6.25 | 2.29% | 39,239 |
| Jan 14, 2026 | 6.32 | 6.34 | 6.08 | 6.11 | 6.11 | -3.63% | 104,501 |
| Jan 13, 2026 | 6.24 | 6.46 | 6.16 | 6.34 | 6.34 | 1.77% | 114,803 |
| Jan 12, 2026 | 6.13 | 6.24 | 6.01 | 6.23 | 6.23 | 1.80% | 76,458 |
| Jan 9, 2026 | 6.18 | 6.21 | 6.07 | 6.12 | 6.12 | -0.97% | 60,655 |
| Jan 8, 2026 | 6.22 | 6.22 | 6.10 | 6.18 | 6.18 | -0.32% | 53,936 |
| Jan 7, 2026 | 6.15 | 6.20 | 6.07 | 6.20 | 6.20 | 0.81% | 62,808 |
| Jan 5, 2026 | 6.20 | 6.20 | 6.00 | 6.15 | 6.15 | 0.16% | 78,694 |
| Jan 2, 2026 | 6.00 | 6.14 | 5.97 | 6.14 | 6.14 | 2.85% | 87,990 |
| Dec 30, 2025 | 5.64 | 5.98 | 5.64 | 5.97 | 5.97 | 6.99% | 146,402 |
| Dec 29, 2025 | 5.54 | 5.64 | 5.52 | 5.58 | 5.58 | 0.72% | 109,379 |
| Dec 23, 2025 | 5.51 | 5.57 | 5.50 | 5.54 | 5.54 | 0.54% | 227,624 |
| Dec 22, 2025 | 5.56 | 5.60 | 5.50 | 5.51 | 5.51 | -0.72% | 367,354 |
| Dec 19, 2025 | 5.66 | 5.70 | 5.55 | 5.55 | 5.55 | -2.29% | 128,178 |
| Dec 18, 2025 | 5.70 | 5.74 | 5.66 | 5.68 | 5.68 | - | 68,972 |
| Dec 17, 2025 | 5.64 | 5.74 | 5.60 | 5.68 | 5.68 | 1.43% | 104,317 |
| Dec 16, 2025 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -1.75% | 112,480 |
| Dec 15, 2025 | 5.73 | 5.75 | 5.64 | 5.70 | 5.70 | -0.52% | 79,742 |
| Dec 12, 2025 | 5.85 | 5.87 | 5.67 | 5.73 | 5.73 | -1.55% | 56,476 |
| Dec 11, 2025 | 5.87 | 5.97 | 5.75 | 5.82 | 5.82 | 0.17% | 61,811 |
| Dec 10, 2025 | 5.64 | 5.81 | 5.64 | 5.81 | 5.81 | 3.01% | 44,147 |
| Dec 9, 2025 | 5.77 | 5.77 | 5.60 | 5.64 | 5.64 | -2.25% | 140,767 |
| Dec 8, 2025 | 5.95 | 5.95 | 5.72 | 5.77 | 5.77 | -3.19% | 168,304 |
| Dec 5, 2025 | 5.93 | 5.99 | 5.86 | 5.96 | 5.96 | - | 63,029 |
| Dec 4, 2025 | 6.05 | 6.05 | 5.92 | 5.96 | 5.96 | -1.81% | 64,321 |
| Dec 3, 2025 | 6.00 | 6.08 | 5.98 | 6.07 | 6.07 | 1.17% | 18,425 |
| Dec 2, 2025 | 5.98 | 6.00 | 5.94 | 6.00 | 6.00 | 0.33% | 22,391 |
| Dec 1, 2025 | 6.00 | 6.02 | 5.90 | 5.98 | 5.98 | -0.66% | 61,532 |
| Nov 28, 2025 | 6.15 | 6.15 | 6.00 | 6.02 | 6.02 | -2.11% | 29,446 |
| Nov 27, 2025 | 6.19 | 6.22 | 5.64 | 6.15 | 6.15 | -0.81% | 89,869 |
| Nov 26, 2025 | 6.28 | 6.33 | 6.19 | 6.20 | 6.20 | -1.43% | 37,631 |
| Nov 25, 2025 | 6.30 | 6.43 | 6.21 | 6.29 | 6.29 | 0.80% | 12,527 |
| Nov 24, 2025 | 6.40 | 6.40 | 6.10 | 6.24 | 6.24 | -2.35% | 30,086 |
| Nov 21, 2025 | 6.20 | 6.46 | 6.20 | 6.39 | 6.39 | -1.69% | 20,797 |
| Nov 20, 2025 | 6.50 | 6.52 | 6.40 | 6.50 | 6.50 | - | 18,997 |
| Nov 19, 2025 | 6.02 | 6.50 | 6.01 | 6.50 | 6.50 | 6.21% | 51,165 |
| Nov 18, 2025 | 6.26 | 6.28 | 6.04 | 6.12 | 6.12 | -2.86% | 95,883 |
| Nov 17, 2025 | 6.53 | 6.63 | 6.30 | 6.30 | 6.30 | -4.55% | 65,164 |
| Nov 14, 2025 | 6.63 | 6.69 | 6.51 | 6.60 | 6.60 | -1.35% | 43,272 |
| Nov 13, 2025 | 6.68 | 6.73 | 6.62 | 6.69 | 6.69 | 0.15% | 21,773 |
| Nov 12, 2025 | 6.71 | 6.77 | 6.68 | 6.68 | 6.68 | -0.74% | 27,343 |
| Nov 10, 2025 | 6.80 | 6.80 | 6.71 | 6.73 | 6.73 | 0.30% | 16,805 |
| Nov 7, 2025 | 6.89 | 6.90 | 6.70 | 6.71 | 6.71 | -2.61% | 62,607 |
| Nov 6, 2025 | 6.73 | 7.00 | 6.73 | 6.89 | 6.89 | -1.99% | 103,147 |
| Nov 5, 2025 | 6.94 | 7.03 | 6.86 | 7.03 | 7.03 | 1.30% | 137,096 |
| Nov 4, 2025 | 6.81 | 6.97 | 6.81 | 6.94 | 6.94 | 0.29% | 31,201 |
| Nov 3, 2025 | 7.09 | 7.09 | 6.80 | 6.92 | 6.92 | -1.70% | 44,355 |
| Oct 31, 2025 | 6.99 | 7.11 | 6.98 | 7.04 | 7.04 | -0.56% | 12,733 |
| Oct 30, 2025 | 7.19 | 7.19 | 6.97 | 7.08 | 7.08 | -1.53% | 42,374 |
| Oct 29, 2025 | 7.00 | 7.19 | 6.95 | 7.19 | 7.19 | 2.71% | 73,114 |
| Oct 28, 2025 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | -0.71% | 38,033 |
| Oct 27, 2025 | 7.02 | 7.07 | 6.91 | 7.05 | 7.05 | -0.14% | 39,303 |
| Oct 24, 2025 | 6.88 | 7.06 | 6.85 | 7.06 | 7.06 | 2.32% | 42,231 |
| Oct 23, 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 61,803 |
| Oct 22, 2025 | 7.00 | 7.15 | 6.80 | 7.00 | 7.00 | - | 93,387 |
| Oct 21, 2025 | 6.93 | 7.00 | 6.80 | 7.00 | 7.00 | 1.01% | 51,144 |
| Oct 20, 2025 | 6.76 | 6.95 | 6.76 | 6.93 | 6.93 | 2.51% | 35,132 |
| Oct 17, 2025 | 6.89 | 6.89 | 6.68 | 6.76 | 6.76 | -2.31% | 77,462 |
| Oct 16, 2025 | 6.96 | 7.09 | 6.76 | 6.92 | 6.92 | -0.86% | 49,099 |
| Oct 15, 2025 | 6.93 | 6.98 | 6.83 | 6.98 | 6.98 | 1.16% | 46,874 |
| Oct 14, 2025 | 6.96 | 6.99 | 6.87 | 6.90 | 6.90 | -1.43% | 60,476 |
| Oct 13, 2025 | 6.92 | 7.05 | 6.84 | 7.00 | 7.00 | -0.71% | 243,480 |
| Oct 10, 2025 | 7.06 | 7.06 | 6.90 | 7.05 | 7.05 | - | 28,220 |