Woodpecker.co S.A. (WSE:WPR)
Poland
· Delayed Price · Currency is PLN 3.920
-0.150 (-3.69%)
Last updated: Mar 6, 2026, 12:55 PM CET
Woodpecker.co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.07 | 4.07 | 3.85 | 3.96 | 3.96 | -2.70% | 5,988 |
| Mar 5, 2026 | 4.05 | 4.07 | 3.97 | 4.07 | 4.07 | 0.74% | 925 |
| Mar 4, 2026 | 3.90 | 4.04 | 3.83 | 4.04 | 4.04 | 2.54% | 1,352 |
| Mar 3, 2026 | 4.09 | 4.09 | 3.83 | 3.94 | 3.94 | -3.43% | 5,059 |
| Mar 2, 2026 | 4.30 | 4.30 | 3.92 | 4.08 | 4.08 | -6.42% | 14,568 |
| Feb 27, 2026 | 4.40 | 4.40 | 4.20 | 4.36 | 4.36 | -0.91% | 3,911 |
| Feb 26, 2026 | 4.33 | 4.40 | 4.12 | 4.40 | 4.40 | 1.62% | 13,766 |
| Feb 25, 2026 | 4.10 | 4.34 | 4.02 | 4.33 | 4.33 | 6.13% | 12,113 |
| Feb 24, 2026 | 4.39 | 4.39 | 4.00 | 4.08 | 4.08 | -3.32% | 12,405 |
| Feb 23, 2026 | 4.10 | 4.60 | 4.10 | 4.22 | 4.22 | 6.84% | 33,070 |
| Feb 20, 2026 | 3.91 | 4.09 | 3.91 | 3.95 | 3.95 | 1.28% | 6,740 |
| Feb 19, 2026 | 4.02 | 4.10 | 3.85 | 3.90 | 3.90 | -2.50% | 5,352 |
| Feb 18, 2026 | 3.84 | 4.18 | 3.80 | 4.00 | 4.00 | 4.17% | 15,865 |
| Feb 17, 2026 | 3.94 | 3.94 | 3.82 | 3.84 | 3.84 | -2.54% | 3,820 |
| Feb 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 205 |
| Feb 13, 2026 | 3.97 | 3.97 | 3.81 | 3.94 | 3.94 | -1.01% | 6,866 |
| Feb 12, 2026 | 3.90 | 3.98 | 3.85 | 3.98 | 3.98 | 0.25% | 3,723 |
| Feb 11, 2026 | 3.91 | 4.06 | 3.90 | 3.97 | 3.97 | -3.17% | 6,235 |
| Feb 10, 2026 | 4.08 | 4.12 | 3.90 | 4.10 | 4.10 | 0.49% | 4,042 |
| Feb 9, 2026 | 4.18 | 4.18 | 3.85 | 4.08 | 4.08 | -2.63% | 17,097 |
| Feb 6, 2026 | 4.00 | 4.35 | 3.85 | 4.19 | 4.19 | 2.95% | 29,206 |
| Feb 5, 2026 | 4.07 | 4.07 | 3.84 | 4.07 | 4.07 | - | 14,937 |
| Feb 4, 2026 | 4.11 | 4.17 | 4.07 | 4.07 | 4.07 | -0.97% | 3,705 |
| Feb 3, 2026 | 4.16 | 4.19 | 4.10 | 4.11 | 4.11 | -0.24% | 5,278 |
| Feb 2, 2026 | 4.45 | 4.45 | 4.07 | 4.12 | 4.12 | -5.72% | 16,418 |
| Jan 30, 2026 | 4.60 | 4.65 | 4.34 | 4.37 | 4.37 | -1.13% | 19,684 |
| Jan 29, 2026 | 4.22 | 4.89 | 4.20 | 4.42 | 4.42 | 3.03% | 62,693 |
| Jan 28, 2026 | 4.34 | 4.40 | 4.20 | 4.29 | 4.29 | -2.50% | 14,621 |
| Jan 27, 2026 | 4.37 | 4.68 | 4.20 | 4.40 | 4.40 | 0.69% | 45,035 |
| Jan 26, 2026 | 4.69 | 4.69 | 4.24 | 4.37 | 4.37 | -6.62% | 51,704 |
| Jan 23, 2026 | 5.00 | 5.00 | 4.52 | 4.68 | 4.68 | -7.14% | 62,039 |
| Jan 22, 2026 | 4.56 | 5.50 | 4.44 | 5.04 | 5.04 | 11.01% | 195,363 |
| Jan 21, 2026 | 5.00 | 5.08 | 4.50 | 4.54 | 4.54 | -9.20% | 52,964 |
| Jan 20, 2026 | 5.70 | 5.88 | 4.80 | 5.00 | 5.00 | -12.28% | 138,545 |
| Jan 19, 2026 | 5.00 | 6.30 | 4.88 | 5.70 | 5.70 | 16.80% | 316,234 |
| Jan 16, 2026 | 4.02 | 4.88 | 4.02 | 4.88 | 4.88 | 26.42% | 131,775 |
| Jan 15, 2026 | 2.85 | 3.86 | 2.83 | 3.86 | 3.86 | 37.86% | 84,446 |
| Jan 14, 2026 | 2.84 | 2.89 | 2.61 | 2.80 | 2.80 | -1.06% | 5,021 |
| Jan 13, 2026 | 2.86 | 2.89 | 2.60 | 2.83 | 2.83 | -0.35% | 11,755 |
| Jan 12, 2026 | 2.53 | 2.97 | 2.53 | 2.84 | 2.84 | 12.25% | 29,147 |
| Jan 9, 2026 | 2.58 | 2.58 | 2.50 | 2.53 | 2.53 | -1.94% | 4,327 |
| Jan 8, 2026 | 2.56 | 2.58 | 2.52 | 2.58 | 2.58 | 0.78% | 2,214 |
| Jan 7, 2026 | 2.60 | 2.60 | 2.50 | 2.56 | 2.56 | 0.39% | 10,572 |
| Jan 5, 2026 | 2.60 | 2.60 | 2.55 | 2.55 | 2.55 | -0.78% | 2,018 |
| Jan 2, 2026 | 2.60 | 2.73 | 2.50 | 2.57 | 2.57 | -0.77% | 7,518 |
| Dec 30, 2025 | 2.70 | 2.70 | 2.45 | 2.59 | 2.59 | 1.17% | 8,300 |
| Dec 29, 2025 | 2.50 | 2.63 | 2.42 | 2.56 | 2.56 | 2.40% | 1,786 |
| Dec 23, 2025 | 2.40 | 2.64 | 2.34 | 2.50 | 2.50 | 4.17% | 42,537 |
| Dec 22, 2025 | 2.49 | 2.49 | 2.37 | 2.40 | 2.40 | -3.61% | 11,630 |
| Dec 19, 2025 | 2.52 | 2.59 | 2.48 | 2.49 | 2.49 | -1.19% | 12,638 |
| Dec 18, 2025 | 2.57 | 2.59 | 2.50 | 2.52 | 2.52 | -2.33% | 15,641 |
| Dec 17, 2025 | 2.41 | 2.65 | 2.30 | 2.58 | 2.58 | 5.31% | 23,755 |
| Dec 16, 2025 | 2.55 | 2.55 | 2.31 | 2.45 | 2.45 | -3.92% | 22,301 |
| Dec 15, 2025 | 2.60 | 2.63 | 2.55 | 2.55 | 2.55 | -1.16% | 13,696 |
| Dec 12, 2025 | 2.71 | 2.71 | 2.55 | 2.58 | 2.58 | -5.15% | 7,908 |
| Dec 11, 2025 | 2.72 | 2.75 | 2.61 | 2.72 | 2.72 | -1.09% | 14,826 |
| Dec 10, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 835 |
| Dec 9, 2025 | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | -1.08% | 350 |
| Dec 8, 2025 | 2.76 | 2.78 | 2.72 | 2.78 | 2.78 | 0.36% | 16,674 |
| Dec 5, 2025 | 2.85 | 2.85 | 2.62 | 2.77 | 2.77 | -2.81% | 6,646 |
| Dec 4, 2025 | 2.86 | 2.91 | 2.85 | 2.85 | 2.85 | -2.06% | 1,867 |
| Dec 3, 2025 | 2.92 | 2.92 | 2.86 | 2.91 | 2.91 | -0.34% | 1,227 |
| Dec 2, 2025 | 2.94 | 2.94 | 2.85 | 2.92 | 2.92 | -0.68% | 30 |
| Dec 1, 2025 | 2.90 | 2.98 | 2.85 | 2.94 | 2.94 | -1.01% | 5,906 |
| Nov 28, 2025 | 2.97 | 2.97 | 2.85 | 2.97 | 2.97 | - | 19,617 |
| Nov 27, 2025 | 2.91 | 2.98 | 2.90 | 2.97 | 2.97 | -0.34% | 3,098 |
| Nov 26, 2025 | 2.91 | 2.98 | 2.91 | 2.98 | 2.98 | 2.41% | 373 |
| Nov 25, 2025 | 2.91 | 2.97 | 2.90 | 2.91 | 2.91 | - | 2,714 |
| Nov 24, 2025 | 3.04 | 3.06 | 2.80 | 2.91 | 2.91 | -4.90% | 13,583 |
| Nov 21, 2025 | 3.10 | 3.10 | 2.80 | 3.06 | 3.06 | -1.29% | 19,042 |
| Nov 20, 2025 | 3.04 | 3.20 | 3.04 | 3.10 | 3.10 | 1.97% | 625 |
| Nov 19, 2025 | 3.01 | 3.29 | 3.01 | 3.04 | 3.04 | - | 2,695 |
| Nov 18, 2025 | 3.04 | 3.04 | 3.01 | 3.04 | 3.04 | -0.33% | 3,603 |
| Nov 17, 2025 | 3.07 | 3.19 | 3.05 | 3.05 | 3.05 | -4.69% | 3,959 |
| Nov 14, 2025 | 3.29 | 3.31 | 3.03 | 3.20 | 3.20 | -2.74% | 9,261 |
| Nov 13, 2025 | 3.30 | 3.30 | 3.23 | 3.29 | 3.29 | -0.30% | 12 |
| Nov 12, 2025 | 3.30 | 3.31 | 3.22 | 3.30 | 3.30 | - | 412 |
| Nov 10, 2025 | 3.34 | 3.34 | 3.26 | 3.30 | 3.30 | -0.60% | 301 |
| Nov 7, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 5 |
| Nov 6, 2025 | 3.24 | 3.32 | 3.22 | 3.32 | 3.32 | 2.47% | 160 |
| Nov 5, 2025 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | -0.92% | 424 |
| Nov 4, 2025 | 3.31 | 3.39 | 3.20 | 3.27 | 3.27 | -3.82% | 4,027 |
| Nov 3, 2025 | 3.32 | 3.40 | 3.31 | 3.40 | 3.40 | 2.41% | 569 |
| Oct 31, 2025 | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | -2.92% | 288 |
| Oct 30, 2025 | 3.30 | 3.42 | 3.30 | 3.42 | 3.42 | 0.59% | 2,459 |
| Oct 29, 2025 | 3.43 | 3.45 | 3.29 | 3.40 | 3.40 | 2.10% | 457 |
| Oct 28, 2025 | 3.35 | 3.44 | 3.33 | 3.33 | 3.33 | -1.48% | 1,169 |
| Oct 27, 2025 | 3.54 | 3.54 | 3.38 | 3.38 | 3.38 | -4.52% | 3,789 |
| Oct 24, 2025 | 3.54 | 3.54 | 3.40 | 3.54 | 3.54 | - | 531 |
| Oct 23, 2025 | 3.51 | 3.54 | 3.51 | 3.54 | 3.54 | 0.85% | 1,741 |
| Oct 22, 2025 | 3.45 | 3.51 | 3.36 | 3.51 | 3.51 | 1.74% | 2,386 |
| Oct 21, 2025 | 3.44 | 3.45 | 3.30 | 3.45 | 3.45 | 0.29% | 1,124 |
| Oct 20, 2025 | 3.41 | 3.50 | 3.28 | 3.44 | 3.44 | 0.88% | 3,180 |
| Oct 17, 2025 | 3.50 | 3.51 | 3.38 | 3.41 | 3.41 | 3.02% | 2,507 |
| Oct 16, 2025 | 3.55 | 3.55 | 3.31 | 3.31 | 3.31 | -6.76% | 2,721 |
| Oct 15, 2025 | 3.52 | 3.56 | 3.52 | 3.55 | 3.55 | 2.01% | 4,031 |
| Oct 14, 2025 | 3.52 | 3.52 | 3.30 | 3.48 | 3.48 | 2.05% | 764 |
| Oct 13, 2025 | 3.47 | 3.52 | 3.40 | 3.41 | 3.41 | -2.01% | 3,199 |
| Oct 10, 2025 | 3.55 | 3.55 | 3.36 | 3.48 | 3.48 | -1.97% | 8,522 |
| Oct 9, 2025 | 3.48 | 3.55 | 3.40 | 3.55 | 3.55 | - | 3,024 |