Skip to main content
Wallbox N.V. (WBX)
NYSE: WBX · Real-Time Price · USD
3.040
-0.160 (-5.00%)
At close: Apr 28, 2026, 4:00 PM EDT
3.065
+0.025 (0.82%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Wallbox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.123.213.043.043.04-5.00%4,599
Apr 27, 20263.053.313.053.203.208.11%27,474
Apr 24, 20262.833.062.832.962.961.72%24,584
Apr 23, 20262.963.002.912.912.91-3.00%8,325
Apr 22, 20263.043.062.883.003.00-1.64%26,315
Apr 21, 20262.993.072.843.053.054.45%8,826
Apr 20, 20262.883.072.842.922.922.82%18,433
Apr 17, 20262.892.992.812.842.84-2.41%20,277
Apr 16, 20263.063.062.912.912.91-1.36%5,748
Apr 15, 20262.933.102.862.952.95-34,317
Apr 14, 20263.023.082.912.952.953.87%16,322
Apr 13, 20262.802.922.702.842.840.71%4,730
Apr 10, 20262.913.042.802.822.82-4.41%11,398
Apr 9, 20262.933.002.772.952.95-3.59%20,594
Apr 8, 20262.883.122.883.063.068.13%16,817
Apr 7, 20263.123.292.672.832.83-8.41%19,501
Apr 6, 20263.053.202.933.093.09-5.50%29,841
Apr 2, 20263.183.423.103.273.277.57%53,116
Apr 1, 20262.703.192.473.043.0422.58%63,136
Mar 31, 20262.412.482.402.482.480.81%13,775
Mar 30, 20262.502.602.422.462.46-1.99%15,816
Mar 27, 20262.552.682.502.512.51-4.20%23,304
Mar 26, 20262.622.662.612.622.620.77%3,315
Mar 25, 20262.802.802.572.602.60-3.35%22,626
Mar 24, 20262.602.732.602.692.693.86%15,965
Mar 23, 20262.522.592.522.592.590.78%11,573
Mar 20, 20262.552.622.512.572.57-1.15%11,610
Mar 19, 20262.542.642.542.602.600.78%3,380
Mar 18, 20262.592.672.522.582.581.18%8,499
Mar 17, 20262.612.652.552.552.55-2.67%17,424
Mar 16, 20262.652.752.542.622.62-2.24%15,311
Mar 13, 20262.732.742.552.682.680.75%8,126
Mar 12, 20262.602.782.602.662.66-16,274
Mar 11, 20262.762.792.532.662.66-5.00%23,958
Mar 10, 20262.842.852.782.802.80-3.11%15,079
Mar 9, 20262.782.982.772.892.89-27,527
Mar 6, 20262.912.962.812.892.89-4.93%3,994
Mar 5, 20263.193.192.803.043.041.67%22,356
Mar 4, 20263.153.152.792.992.99-0.66%33,247
Mar 3, 20263.123.332.853.013.01-4.75%52,439
Mar 2, 20263.103.203.103.163.16-1.56%4,748
Feb 27, 20263.123.233.123.213.212.56%6,682
Feb 26, 20263.253.323.123.133.13-3.69%9,740
Feb 25, 20263.503.503.153.253.25-7.14%63,653
Feb 24, 20263.483.513.433.503.500.86%11,924
Feb 23, 20263.403.513.273.473.472.36%24,941
Feb 20, 20263.073.393.073.393.397.62%26,620
Feb 19, 20263.033.152.973.153.153.96%7,059
Feb 18, 20263.073.082.833.033.032.02%3,442
Feb 17, 20263.003.072.932.972.97-3.88%9,388
Feb 13, 20262.943.152.853.093.098.80%15,193
Feb 12, 20262.892.902.742.842.848.40%28,196
Feb 11, 20262.692.692.622.622.62-3.68%9,273
Feb 10, 20262.712.802.712.722.720.74%15,917
Feb 9, 20262.572.802.512.702.703.81%11,812
Feb 6, 20262.552.752.552.602.602.00%5,128
Feb 5, 20262.702.802.512.552.55-9.25%18,778
Feb 4, 20262.852.892.802.812.813.31%13,023
Feb 3, 20262.842.952.692.722.72-5.23%15,205
Feb 2, 20262.872.952.872.872.87-2.38%2,557
Jan 30, 20262.992.992.882.942.94-2,243
Jan 29, 20262.932.972.922.942.94-1.01%7,668
Jan 28, 20263.023.082.932.972.97-0.67%19,989
Jan 27, 20262.993.062.962.992.99-0.66%9,203
Jan 26, 20263.093.092.973.013.01-5,986
Jan 23, 20262.993.082.993.013.01-4,416
Jan 22, 20262.873.082.873.013.014.51%6,783
Jan 21, 20262.892.942.872.882.88-1.37%4,866
Jan 20, 20262.972.982.902.922.92-2.99%7,010
Jan 16, 20262.983.022.843.013.010.67%16,316
Jan 15, 20263.053.122.922.992.99-3.24%9,905
Jan 14, 20263.073.132.943.093.094.39%27,560
Jan 13, 20262.982.992.902.962.96-1.00%17,919
Jan 12, 20263.013.082.962.992.990.34%8,087
Jan 9, 20263.053.062.972.982.98-2.30%5,583
Jan 8, 20263.113.182.943.053.05-2.56%15,555
Jan 7, 20263.193.193.103.133.131.95%70,298
Jan 6, 20262.703.082.703.073.0715.41%122,925
Jan 5, 20262.552.692.462.662.669.47%25,833
Jan 2, 20262.412.552.362.432.433.85%34,832
Dec 31, 20252.482.492.302.342.34-6.77%52,512
Dec 30, 20252.562.642.512.512.51-2.71%49,711
Dec 29, 20252.742.752.492.582.58-6.86%54,198
Dec 26, 20252.792.802.732.772.77-0.36%18,031
Dec 24, 20252.772.822.722.782.78-0.71%20,989
Dec 23, 20252.842.862.752.802.80-2.10%55,478
Dec 22, 20252.903.002.832.862.86-2.39%66,616
Dec 19, 20252.833.042.832.932.931.03%27,798
Dec 18, 20253.043.102.892.902.90-3.33%34,405
Dec 17, 20253.203.253.003.003.00-6.25%21,764
Dec 16, 20253.023.362.883.203.205.61%43,821
Dec 15, 20253.063.203.003.033.03-32,884
Dec 12, 20253.083.182.903.033.03-1.94%35,410
Dec 11, 20253.053.223.053.093.090.98%18,967
Dec 10, 20253.073.153.023.063.06-2.86%35,605
Dec 9, 20253.243.262.923.153.15-3.67%29,768
Dec 8, 20253.313.423.223.273.27-2.68%25,034
Dec 5, 20253.413.523.333.363.36-0.59%20,338
Dec 4, 20253.303.403.253.383.383.68%14,800
Dec 3, 20253.313.333.213.263.26-1.81%8,312