Wallbox N.V. (WBX)
NYSE: WBX · Real-Time Price · USD
2.890
0.00 (0.00%)
Mar 9, 2026, 3:35 PM EDT - Market open
Wallbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.78 | 2.98 | 2.77 | 2.89 | - | - | 25,355 |
| Mar 6, 2026 | 2.91 | 2.96 | 2.81 | 2.89 | 2.89 | -4.93% | 3,994 |
| Mar 5, 2026 | 3.19 | 3.19 | 2.80 | 3.04 | 3.04 | 1.67% | 22,356 |
| Mar 4, 2026 | 3.15 | 3.15 | 2.79 | 2.99 | 2.99 | -0.66% | 33,247 |
| Mar 3, 2026 | 3.12 | 3.33 | 2.85 | 3.01 | 3.01 | -4.75% | 52,439 |
| Mar 2, 2026 | 3.10 | 3.20 | 3.10 | 3.16 | 3.16 | -1.56% | 4,748 |
| Feb 27, 2026 | 3.12 | 3.23 | 3.12 | 3.21 | 3.21 | 2.56% | 6,682 |
| Feb 26, 2026 | 3.25 | 3.32 | 3.12 | 3.13 | 3.13 | -3.69% | 9,740 |
| Feb 25, 2026 | 3.50 | 3.50 | 3.15 | 3.25 | 3.25 | -7.14% | 63,653 |
| Feb 24, 2026 | 3.48 | 3.51 | 3.43 | 3.50 | 3.50 | 0.86% | 11,924 |
| Feb 23, 2026 | 3.40 | 3.51 | 3.27 | 3.47 | 3.47 | 2.36% | 24,941 |
| Feb 20, 2026 | 3.07 | 3.39 | 3.07 | 3.39 | 3.39 | 7.62% | 26,620 |
| Feb 19, 2026 | 3.03 | 3.15 | 2.97 | 3.15 | 3.15 | 3.96% | 7,059 |
| Feb 18, 2026 | 3.07 | 3.08 | 2.83 | 3.03 | 3.03 | 2.02% | 3,442 |
| Feb 17, 2026 | 3.00 | 3.07 | 2.93 | 2.97 | 2.97 | -3.88% | 9,388 |
| Feb 13, 2026 | 2.94 | 3.15 | 2.85 | 3.09 | 3.09 | 8.80% | 15,193 |
| Feb 12, 2026 | 2.89 | 2.90 | 2.74 | 2.84 | 2.84 | 8.40% | 28,196 |
| Feb 11, 2026 | 2.69 | 2.69 | 2.62 | 2.62 | 2.62 | -3.68% | 9,273 |
| Feb 10, 2026 | 2.71 | 2.80 | 2.71 | 2.72 | 2.72 | 0.74% | 15,917 |
| Feb 9, 2026 | 2.57 | 2.80 | 2.51 | 2.70 | 2.70 | 3.81% | 11,812 |
| Feb 6, 2026 | 2.55 | 2.75 | 2.55 | 2.60 | 2.60 | 2.00% | 5,128 |
| Feb 5, 2026 | 2.70 | 2.80 | 2.51 | 2.55 | 2.55 | -9.25% | 18,778 |
| Feb 4, 2026 | 2.85 | 2.89 | 2.80 | 2.81 | 2.81 | 3.31% | 13,023 |
| Feb 3, 2026 | 2.84 | 2.95 | 2.69 | 2.72 | 2.72 | -5.23% | 15,205 |
| Feb 2, 2026 | 2.87 | 2.95 | 2.87 | 2.87 | 2.87 | -2.38% | 2,557 |
| Jan 30, 2026 | 2.99 | 2.99 | 2.88 | 2.94 | 2.94 | - | 2,243 |
| Jan 29, 2026 | 2.93 | 2.97 | 2.92 | 2.94 | 2.94 | -1.01% | 7,668 |
| Jan 28, 2026 | 3.02 | 3.08 | 2.93 | 2.97 | 2.97 | -0.67% | 19,989 |
| Jan 27, 2026 | 2.99 | 3.06 | 2.96 | 2.99 | 2.99 | -0.66% | 9,203 |
| Jan 26, 2026 | 3.09 | 3.09 | 2.97 | 3.01 | 3.01 | - | 5,986 |
| Jan 23, 2026 | 2.99 | 3.08 | 2.99 | 3.01 | 3.01 | - | 4,416 |
| Jan 22, 2026 | 2.87 | 3.08 | 2.87 | 3.01 | 3.01 | 4.51% | 6,783 |
| Jan 21, 2026 | 2.89 | 2.94 | 2.87 | 2.88 | 2.88 | -1.37% | 4,866 |
| Jan 20, 2026 | 2.97 | 2.98 | 2.90 | 2.92 | 2.92 | -2.99% | 7,010 |
| Jan 16, 2026 | 2.98 | 3.02 | 2.84 | 3.01 | 3.01 | 0.67% | 16,316 |
| Jan 15, 2026 | 3.05 | 3.12 | 2.92 | 2.99 | 2.99 | -3.24% | 9,905 |
| Jan 14, 2026 | 3.07 | 3.13 | 2.94 | 3.09 | 3.09 | 4.39% | 27,560 |
| Jan 13, 2026 | 2.98 | 2.99 | 2.90 | 2.96 | 2.96 | -1.00% | 17,919 |
| Jan 12, 2026 | 3.01 | 3.08 | 2.96 | 2.99 | 2.99 | 0.34% | 8,087 |
| Jan 9, 2026 | 3.05 | 3.06 | 2.97 | 2.98 | 2.98 | -2.30% | 5,583 |
| Jan 8, 2026 | 3.11 | 3.18 | 2.94 | 3.05 | 3.05 | -2.56% | 15,555 |
| Jan 7, 2026 | 3.19 | 3.19 | 3.10 | 3.13 | 3.13 | 1.95% | 70,298 |
| Jan 6, 2026 | 2.70 | 3.08 | 2.70 | 3.07 | 3.07 | 15.41% | 122,925 |
| Jan 5, 2026 | 2.55 | 2.69 | 2.46 | 2.66 | 2.66 | 9.47% | 25,833 |
| Jan 2, 2026 | 2.41 | 2.55 | 2.36 | 2.43 | 2.43 | 3.85% | 34,832 |
| Dec 31, 2025 | 2.48 | 2.49 | 2.30 | 2.34 | 2.34 | -6.77% | 52,512 |
| Dec 30, 2025 | 2.56 | 2.64 | 2.51 | 2.51 | 2.51 | -2.71% | 49,711 |
| Dec 29, 2025 | 2.74 | 2.75 | 2.49 | 2.58 | 2.58 | -6.86% | 54,198 |
| Dec 26, 2025 | 2.79 | 2.80 | 2.73 | 2.77 | 2.77 | -0.36% | 18,031 |
| Dec 24, 2025 | 2.77 | 2.82 | 2.72 | 2.78 | 2.78 | -0.71% | 20,989 |
| Dec 23, 2025 | 2.84 | 2.86 | 2.75 | 2.80 | 2.80 | -2.10% | 55,478 |
| Dec 22, 2025 | 2.90 | 3.00 | 2.83 | 2.86 | 2.86 | -2.39% | 66,616 |
| Dec 19, 2025 | 2.83 | 3.04 | 2.83 | 2.93 | 2.93 | 1.03% | 27,798 |
| Dec 18, 2025 | 3.04 | 3.10 | 2.89 | 2.90 | 2.90 | -3.33% | 34,405 |
| Dec 17, 2025 | 3.20 | 3.25 | 3.00 | 3.00 | 3.00 | -6.25% | 21,764 |
| Dec 16, 2025 | 3.02 | 3.36 | 2.88 | 3.20 | 3.20 | 5.61% | 43,821 |
| Dec 15, 2025 | 3.06 | 3.20 | 3.00 | 3.03 | 3.03 | - | 32,884 |
| Dec 12, 2025 | 3.08 | 3.18 | 2.90 | 3.03 | 3.03 | -1.94% | 35,410 |
| Dec 11, 2025 | 3.05 | 3.22 | 3.05 | 3.09 | 3.09 | 0.98% | 18,967 |
| Dec 10, 2025 | 3.07 | 3.15 | 3.02 | 3.06 | 3.06 | -2.86% | 35,605 |
| Dec 9, 2025 | 3.24 | 3.26 | 2.92 | 3.15 | 3.15 | -3.67% | 29,768 |
| Dec 8, 2025 | 3.31 | 3.42 | 3.22 | 3.27 | 3.27 | -2.68% | 25,034 |
| Dec 5, 2025 | 3.41 | 3.52 | 3.33 | 3.36 | 3.36 | -0.59% | 20,338 |
| Dec 4, 2025 | 3.30 | 3.40 | 3.25 | 3.38 | 3.38 | 3.68% | 14,800 |
| Dec 3, 2025 | 3.31 | 3.33 | 3.21 | 3.26 | 3.26 | -1.81% | 8,312 |
| Dec 2, 2025 | 3.58 | 3.58 | 3.30 | 3.32 | 3.32 | -6.74% | 27,961 |
| Dec 1, 2025 | 3.97 | 3.97 | 3.27 | 3.56 | 3.56 | -1.93% | 52,161 |
| Nov 28, 2025 | 3.30 | 3.65 | 3.30 | 3.63 | 3.63 | 11.01% | 46,201 |
| Nov 26, 2025 | 3.18 | 3.30 | 3.16 | 3.27 | 3.27 | 1.24% | 6,311 |
| Nov 25, 2025 | 2.99 | 3.26 | 2.99 | 3.23 | 3.23 | 6.60% | 19,369 |
| Nov 24, 2025 | 2.98 | 3.09 | 2.98 | 3.03 | 3.03 | -0.33% | 21,031 |
| Nov 21, 2025 | 3.15 | 3.15 | 2.85 | 3.04 | 3.04 | -0.16% | 50,156 |
| Nov 20, 2025 | 3.47 | 3.47 | 3.00 | 3.05 | 3.05 | -6.88% | 17,356 |
| Nov 19, 2025 | 3.30 | 3.35 | 3.19 | 3.27 | 3.27 | - | 11,682 |
| Nov 18, 2025 | 3.48 | 3.50 | 3.19 | 3.27 | 3.27 | -6.84% | 27,963 |
| Nov 17, 2025 | 3.54 | 3.61 | 3.30 | 3.51 | 3.51 | -0.28% | 41,312 |
| Nov 14, 2025 | 3.51 | 3.65 | 3.51 | 3.52 | 3.52 | - | 25,484 |
| Nov 13, 2025 | 3.51 | 3.74 | 3.51 | 3.52 | 3.52 | - | 31,378 |
| Nov 12, 2025 | 3.75 | 3.85 | 3.52 | 3.52 | 3.52 | -7.12% | 55,122 |
| Nov 11, 2025 | 3.85 | 4.04 | 3.75 | 3.79 | 3.79 | -1.56% | 25,108 |
| Nov 10, 2025 | 4.02 | 4.28 | 3.85 | 3.85 | 3.85 | -4.70% | 36,802 |
| Nov 7, 2025 | 4.06 | 4.20 | 3.91 | 4.04 | 4.04 | -1.70% | 18,581 |
| Nov 6, 2025 | 4.30 | 4.32 | 4.03 | 4.11 | 4.11 | -2.38% | 16,772 |
| Nov 5, 2025 | 4.40 | 4.61 | 4.05 | 4.21 | 4.21 | -3.88% | 24,828 |
| Nov 4, 2025 | 4.68 | 4.76 | 4.38 | 4.38 | 4.38 | -8.18% | 56,630 |
| Nov 3, 2025 | 4.92 | 4.92 | 4.71 | 4.77 | 4.77 | -2.05% | 17,934 |
| Oct 31, 2025 | 4.87 | 4.94 | 4.71 | 4.87 | 4.87 | 1.46% | 9,155 |
| Oct 30, 2025 | 4.84 | 4.93 | 4.65 | 4.80 | 4.80 | -0.62% | 13,034 |
| Oct 29, 2025 | 4.80 | 4.98 | 4.64 | 4.83 | 4.83 | -1.23% | 15,582 |
| Oct 28, 2025 | 4.82 | 4.94 | 4.81 | 4.89 | 4.89 | -0.20% | 16,367 |
| Oct 27, 2025 | 5.06 | 5.22 | 4.70 | 4.90 | 4.90 | -1.01% | 26,066 |
| Oct 24, 2025 | 5.00 | 5.35 | 4.69 | 4.95 | 4.95 | -0.60% | 31,308 |
| Oct 23, 2025 | 5.07 | 5.33 | 4.95 | 4.98 | 4.98 | -3.86% | 73,705 |
| Oct 22, 2025 | 5.38 | 5.50 | 5.00 | 5.18 | 5.18 | -3.90% | 74,466 |
| Oct 21, 2025 | 5.50 | 5.60 | 5.27 | 5.39 | 5.39 | -0.37% | 24,251 |
| Oct 20, 2025 | 6.02 | 6.03 | 5.31 | 5.41 | 5.41 | -9.98% | 44,859 |
| Oct 17, 2025 | 6.26 | 6.42 | 6.01 | 6.01 | 6.01 | -4.91% | 15,796 |
| Oct 16, 2025 | 7.06 | 7.50 | 6.28 | 6.32 | 6.32 | -10.61% | 33,179 |
| Oct 15, 2025 | 7.23 | 7.60 | 7.00 | 7.07 | 7.07 | -1.67% | 22,750 |
| Oct 14, 2025 | 7.10 | 7.32 | 6.93 | 7.19 | 7.19 | 3.90% | 51,991 |