Wielton S.A. (WSE:WLT)
Poland
· Delayed Price · Currency is PLN 5.54
-0.04 (-0.72%)
Apr 28, 2026, 5:00 PM CET
Wielton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.63 | 5.63 | 5.49 | 5.55 | - | -0.54% | 53,759 |
| Apr 27, 2026 | 5.62 | 5.70 | 5.53 | 5.58 | 5.58 | -0.71% | 27,407 |
| Apr 24, 2026 | 5.65 | 5.71 | 5.57 | 5.62 | 5.62 | -1.23% | 28,105 |
| Apr 23, 2026 | 5.70 | 5.78 | 5.66 | 5.69 | 5.69 | -0.18% | 8,858 |
| Apr 22, 2026 | 5.78 | 5.78 | 5.65 | 5.70 | 5.70 | -0.52% | 18,252 |
| Apr 21, 2026 | 5.80 | 5.80 | 5.70 | 5.73 | 5.73 | -0.52% | 10,865 |
| Apr 20, 2026 | 5.73 | 5.85 | 5.70 | 5.76 | 5.76 | -0.17% | 18,892 |
| Apr 17, 2026 | 5.70 | 5.77 | 5.63 | 5.77 | 5.77 | 1.23% | 72,775 |
| Apr 16, 2026 | 5.70 | 5.75 | 5.68 | 5.70 | 5.70 | - | 51,314 |
| Apr 15, 2026 | 5.78 | 5.78 | 5.51 | 5.70 | 5.70 | -1.38% | 165,073 |
| Apr 14, 2026 | 5.80 | 5.85 | 5.66 | 5.78 | 5.78 | 0.70% | 30,813 |
| Apr 13, 2026 | 5.89 | 5.93 | 5.71 | 5.74 | 5.74 | -0.17% | 80,027 |
| Apr 10, 2026 | 5.67 | 6.08 | 5.61 | 5.75 | 5.75 | 1.77% | 267,037 |
| Apr 9, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 0.18% | 22,430 |
| Apr 8, 2026 | 5.50 | 5.65 | 5.50 | 5.64 | 5.64 | 2.17% | 100,060 |
| Apr 7, 2026 | 5.59 | 5.63 | 5.49 | 5.52 | 5.52 | -1.25% | 26,280 |
| Apr 2, 2026 | 5.50 | 5.59 | 5.42 | 5.59 | 5.59 | 1.08% | 68,225 |
| Apr 1, 2026 | 5.48 | 5.58 | 5.48 | 5.53 | 5.53 | -0.36% | 44,441 |
| Mar 31, 2026 | 5.50 | 5.57 | 5.45 | 5.55 | 5.55 | 0.36% | 25,927 |
| Mar 30, 2026 | 5.55 | 5.55 | 5.48 | 5.53 | 5.53 | 0.73% | 9,834 |
| Mar 27, 2026 | 5.62 | 5.62 | 5.30 | 5.49 | 5.49 | -2.49% | 59,763 |
| Mar 26, 2026 | 5.64 | 5.65 | 5.51 | 5.63 | 5.63 | - | 39,524 |
| Mar 25, 2026 | 5.48 | 5.63 | 5.48 | 5.63 | 5.63 | 2.74% | 135,667 |
| Mar 24, 2026 | 5.60 | 5.64 | 5.41 | 5.48 | 5.48 | -1.26% | 52,855 |
| Mar 23, 2026 | 5.66 | 5.66 | 5.17 | 5.55 | 5.55 | -2.97% | 100,695 |
| Mar 20, 2026 | 5.87 | 5.90 | 5.63 | 5.72 | 5.72 | -0.52% | 39,287 |
| Mar 19, 2026 | 5.89 | 5.89 | 5.72 | 5.75 | 5.75 | -2.38% | 121,516 |
| Mar 18, 2026 | 5.90 | 5.90 | 5.80 | 5.89 | 5.89 | - | 23,954 |
| Mar 17, 2026 | 5.80 | 5.90 | 5.73 | 5.89 | 5.89 | 2.43% | 21,010 |
| Mar 16, 2026 | 5.77 | 5.80 | 5.69 | 5.75 | 5.75 | -0.35% | 25,400 |
| Mar 13, 2026 | 5.88 | 5.88 | 5.74 | 5.77 | 5.77 | -1.87% | 23,248 |
| Mar 12, 2026 | 5.87 | 5.90 | 5.80 | 5.88 | 5.88 | 0.17% | 17,554 |
| Mar 11, 2026 | 5.90 | 5.92 | 5.80 | 5.87 | 5.87 | -0.17% | 28,280 |
| Mar 10, 2026 | 5.80 | 5.90 | 5.80 | 5.88 | 5.88 | 2.80% | 55,780 |
| 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 |