NYSE : WBX
Wallbox N.V. — Price history
Technology · Electronic Components · Spain
Last price 2.7 USD (Oct 30, 2026, 9:30 AM EDT) · Market cap 66.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Wallbox N.V. (WBX) closed at 2.75 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.7 | 2.75 | 2.68 | 2.75 | 8,256 | -1.79% |
| 2026-10-29 | 2.77 | 2.896 | 2.77 | 2.8 | 5,506 | +0.00% |
| 2026-10-28 | 2.64 | 2.8 | 2.64 | 2.8 | 2,516 | +4.09% |
| 2026-10-27 | 2.68 | 2.75 | 2.68 | 2.69 | 4,117 | +0.75% |
| 2026-10-26 | 2.7 | 2.7 | 2.67 | 2.67 | 5,453 | +0.75% |
| 2026-10-23 | 2.61 | 2.65 | 2.572 | 2.65 | 2,758 | +0.00% |
| 2026-10-22 | 2.58 | 2.759 | 2.58 | 2.65 | 11,284 | +0.00% |
| 2026-10-21 | 2.62 | 2.65 | 2.62 | 2.65 | 5,361 | +0.38% |
| 2026-10-20 | 2.58 | 2.675 | 2.58 | 2.64 | 3,922 | +0.67% |
| 2026-10-19 | 2.65 | 2.76 | 2.5 | 2.623 | 10,092 | -2.15% |
| 2026-10-16 | 2.69 | 2.735 | 2.64 | 2.68 | 4,619 | +0.75% |
| 2026-10-15 | 2.62 | 2.838 | 2.605 | 2.66 | 8,997 | +0.00% |
| 2026-10-14 | 2.79 | 2.79 | 2.57 | 2.66 | 11,327 | -3.27% |
| 2026-10-13 | 2.82 | 2.82 | 2.75 | 2.75 | 3,340 | -0.36% |
| 2026-10-12 | 2.83 | 2.83 | 2.72 | 2.76 | 7,797 | -0.36% |
| 2026-10-09 | 2.78 | 2.79 | 2.71 | 2.77 | 5,943 | +1.09% |
| 2026-10-08 | 2.7 | 2.815 | 2.695 | 2.74 | 8,014 | +1.48% |
| 2026-10-07 | 2.68 | 2.82 | 2.62 | 2.7 | 15,081 | +0.75% |
| 2026-10-06 | 2.8 | 2.8 | 2.6 | 2.68 | 17,132 | -2.90% |
| 2026-10-05 | 2.75 | 2.888 | 2.72 | 2.76 | 5,746 | +0.36% |
| 2026-10-02 | 2.72 | 2.77 | 2.69 | 2.75 | 18,963 | +4.56% |
| 2026-10-01 | 2.54 | 2.66 | 2.42 | 2.63 | 54,856 | -5.05% |
| 2026-09-30 | 2.86 | 2.86 | 2.74 | 2.77 | 7,826 | +0.36% |
| 2026-09-29 | 2.83 | 2.89 | 2.74 | 2.76 | 9,345 | +1.10% |
| 2026-09-28 | 2.84 | 2.87 | 2.7 | 2.73 | 8,427 | -4.21% |
| 2026-09-25 | 2.94 | 2.94 | 2.8 | 2.85 | 12,283 | -2.73% |
| 2026-09-24 | 2.8 | 2.946 | 2.8 | 2.93 | 23,387 | +3.53% |
| 2026-09-23 | 2.887 | 2.91 | 2.8 | 2.83 | 11,680 | -3.74% |
| 2026-09-22 | 3.03 | 3.03 | 2.89 | 2.94 | 24,244 | -3.76% |
| 2026-09-21 | 3.22 | 3.22 | 2.93 | 3.055 | 22,233 | +1.83% |
| 2026-09-18 | 3.05 | 3.105 | 3 | 3 | 1,868 | +0.33% |
| 2026-09-17 | 3.12 | 3.198 | 2.99 | 2.99 | 11,046 | -3.86% |
| 2026-09-16 | 3.11 | 3.11 | 3.04 | 3.11 | 3,334 | -0.64% |
| 2026-09-15 | 3.13 | 3.26 | 3.13 | 3.13 | 4,644 | +0.32% |
| 2026-09-14 | 3.25 | 3.25 | 3.059 | 3.12 | 12,995 | -5.74% |
| 2026-09-11 | 3.37 | 3.45 | 3.27 | 3.31 | 11,936 | +0.91% |
| 2026-09-10 | 3.27 | 3.302 | 3.12 | 3.28 | 7,757 | +4.13% |
| 2026-09-09 | 3.54 | 3.599 | 3.143 | 3.15 | 9,228 | -11.02% |
| 2026-09-08 | 3.34 | 3.655 | 3.34 | 3.54 | 49,044 | +6.63% |
| 2026-09-04 | 3.15 | 3.399 | 3.15 | 3.32 | 27,374 | +7.44% |
| 2026-09-03 | 2.92 | 3.15 | 2.92 | 3.09 | 28,970 | +5.46% |
| 2026-09-02 | 2.95 | 2.96 | 2.91 | 2.93 | 7,229 | -0.34% |
| 2026-09-01 | 2.952 | 2.96 | 2.91 | 2.94 | 5,563 | -2.33% |
| 2026-08-31 | 2.95 | 3.13 | 2.9 | 3.01 | 7,291 | -0.99% |
| 2026-08-28 | 3.05 | 3.105 | 3.01 | 3.04 | 15,709 | +4.83% |
| 2026-08-27 | 2.925 | 2.983 | 2.88 | 2.9 | 14,807 | +0.35% |
| 2026-08-26 | 2.95 | 2.95 | 2.87 | 2.89 | 7,329 | -3.25% |
| 2026-08-25 | 2.9 | 3 | 2.875 | 2.987 | 6,076 | +2.29% |
| 2026-08-24 | 2.94 | 3.078 | 2.89 | 2.92 | 7,406 | -0.34% |
| 2026-08-21 | 3.223 | 3.223 | 2.93 | 2.93 | 2,059 | +1.03% |
| 2026-08-20 | 2.89 | 3.13 | 2.89 | 2.9 | 6,400 | -2.03% |
| 2026-08-19 | 2.95 | 3.16 | 2.9 | 2.96 | 9,864 | -1.33% |
| 2026-08-18 | 3.11 | 3.34 | 2.962 | 3 | 10,049 | +0.00% |
| 2026-08-17 | 3.08 | 3.19 | 2.9 | 3 | 7,469 | -3.23% |
| 2026-08-14 | 2.98 | 3.38 | 2.98 | 3.1 | 98,512 | +4.03% |
| 2026-08-13 | 3.11 | 3.258 | 2.85 | 2.98 | 25,252 | -4.49% |
| 2026-08-12 | 3.34 | 3.409 | 3.12 | 3.12 | 33,396 | -4.88% |
| 2026-08-11 | 3.24 | 3.41 | 3.24 | 3.28 | 5,130 | -0.61% |
| 2026-08-10 | 3.28 | 3.47 | 3.28 | 3.3 | 9,809 | -2.37% |
| 2026-08-07 | 3.47 | 3.6 | 3.33 | 3.38 | 8,794 | -1.74% |
| 2026-08-06 | 3.39 | 3.71 | 3.32 | 3.44 | 12,396 | +2.38% |
| 2026-08-05 | 3.64 | 3.74 | 3.33 | 3.36 | 22,742 | -7.18% |
| 2026-08-04 | 3.44 | 3.72 | 3.44 | 3.62 | 10,683 | +7.42% |
| 2026-08-03 | 3.25 | 3.62 | 3.25 | 3.37 | 23,151 | +4.33% |
| 2026-07-31 | 3.23 | 3.3 | 3.2 | 3.23 | 14,354 | +0.62% |
| 2026-07-30 | 3 | 3.33 | 3 | 3.21 | 41,494 | +0.94% |
| 2026-07-29 | 3.54 | 3.769 | 3.118 | 3.18 | 37,104 | -8.09% |
| 2026-07-28 | 3.78 | 3.936 | 3.42 | 3.46 | 20,390 | -7.49% |
| 2026-07-27 | 4.04 | 4.259 | 3.725 | 3.74 | 15,530 | -5.32% |
| 2026-07-24 | 3.79 | 4.05 | 3.625 | 3.95 | 37,572 | +7.92% |
| 2026-07-23 | 3.56 | 3.831 | 3.56 | 3.66 | 28,077 | +1.67% |
| 2026-07-22 | 4.11 | 4.29 | 3.52 | 3.6 | 108,368 | -12.62% |
| 2026-07-21 | 4.19 | 4.29 | 4.12 | 4.12 | 14,648 | -0.72% |
| 2026-07-20 | 4.55 | 4.55 | 4.05 | 4.15 | 43,925 | -8.99% |
| 2026-07-17 | 4.59 | 4.838 | 4.52 | 4.56 | 17,991 | -3.18% |
| 2026-07-16 | 5.15 | 5.31 | 4.68 | 4.71 | 57,012 | -10.96% |
| 2026-07-15 | 5.35 | 5.59 | 4.87 | 5.29 | 46,056 | -1.12% |
| 2026-07-14 | 4.9 | 5.55 | 4.9 | 5.35 | 39,527 | +8.30% |
| 2026-07-13 | 5.86 | 5.86 | 4.91 | 4.94 | 102,863 | -8.01% |
| 2026-07-10 | 5.5 | 5.906 | 5.33 | 5.37 | 30,475 | -2.01% |
| 2026-07-09 | 5.26 | 5.615 | 5.241 | 5.48 | 59,963 | +6.41% |
| 2026-07-08 | 5.25 | 5.35 | 5 | 5.15 | 46,213 | -4.28% |
| 2026-07-07 | 5.51 | 5.74 | 4.65 | 5.38 | 166,109 | -4.27% |
| 2026-07-06 | 4.7 | 6.179 | 4.672 | 5.62 | 880,603 | +35.10% |
| 2026-07-02 | 3.45 | 4.4 | 3.45 | 4.16 | 175,134 | +22.35% |
| 2026-07-01 | 3.67 | 3.782 | 3.4 | 3.4 | 46,433 | -10.99% |
| 2026-06-30 | 3.75 | 3.9 | 3.683 | 3.82 | 9,381 | +1.06% |
| 2026-06-29 | 4 | 4.14 | 3.62 | 3.78 | 41,339 | -4.79% |
| 2026-06-26 | 3.75 | 4.05 | 3.75 | 3.97 | 132,930 | +3.66% |
| 2026-06-25 | 3.8 | 4.05 | 3.695 | 3.83 | 19,950 | +1.06% |
| 2026-06-24 | 3.94 | 4.04 | 3.77 | 3.79 | 30,597 | -5.96% |
| 2026-06-23 | 4.11 | 4.2 | 3.93 | 4.03 | 46,236 | +4.13% |
| 2026-06-22 | 3.7 | 4.25 | 3.565 | 3.87 | 66,292 | +4.03% |
| 2026-06-18 | 3.42 | 3.79 | 3.376 | 3.72 | 43,353 | +7.83% |
| 2026-06-17 | 3.78 | 3.78 | 3.33 | 3.45 | 131,235 | -12.66% |
| 2026-06-16 | 2.77 | 4 | 2.68 | 3.95 | 477,851 | +39.58% |
| 2026-06-15 | 2.7 | 2.96 | 2.66 | 2.83 | 108,748 | +1.07% |
| 2026-06-12 | 2.66 | 2.94 | 2.55 | 2.8 | 171,364 | +9.80% |
| 2026-06-11 | 2.7 | 2.975 | 2.55 | 2.55 | 6,953,565 | -6.59% |
| 2026-06-10 | 2.8 | 2.82 | 2.73 | 2.73 | 5,545 | -2.50% |
| 2026-06-09 | 2.84 | 2.86 | 2.75 | 2.8 | 12,121 | -2.10% |
| 2026-06-08 | 2.8 | 2.899 | 2.779 | 2.86 | 4,244 | +0.35% |
| 2026-06-05 | 3.04 | 3.055 | 2.82 | 2.85 | 10,577 | -4.04% |
| 2026-06-04 | 2.98 | 3.01 | 2.902 | 2.97 | 8,109 | +2.77% |
| 2026-06-03 | 3.05 | 3.05 | 2.75 | 2.89 | 20,754 | -2.03% |
| 2026-06-02 | 2.95 | 2.96 | 2.855 | 2.95 | 6,837 | -0.34% |
| 2026-06-01 | 3 | 3.03 | 2.79 | 2.96 | 14,213 | -1.66% |
| 2026-05-29 | 3 | 3.05 | 2.905 | 3.01 | 12,806 | +1.35% |
| 2026-05-28 | 2.9 | 3.02 | 2.73 | 2.97 | 17,756 | +2.41% |
| 2026-05-27 | 2.77 | 3.15 | 2.76 | 2.9 | 24,294 | +3.20% |
| 2026-05-26 | 2.69 | 2.825 | 2.69 | 2.81 | 14,505 | +2.93% |
| 2026-05-22 | 2.71 | 2.77 | 2.678 | 2.73 | 4,058 | -0.55% |
| 2026-05-21 | 2.8 | 2.8 | 2.687 | 2.745 | 9,076 | -1.96% |
| 2026-05-20 | 2.75 | 2.8 | 2.7 | 2.8 | 7,237 | +3.70% |
| 2026-05-19 | 2.73 | 2.81 | 2.7 | 2.7 | 5,573 | -3.91% |
| 2026-05-18 | 2.72 | 2.91 | 2.72 | 2.81 | 10,100 | +3.31% |
| 2026-05-15 | 2.72 | 2.722 | 2.72 | 2.72 | 1,126 | -1.09% |
| 2026-05-14 | 2.8 | 2.8 | 2.75 | 2.75 | 5,685 | -1.79% |
| 2026-05-13 | 2.77 | 2.939 | 2.718 | 2.8 | 4,778 | +2.56% |
| 2026-05-12 | 2.77 | 2.79 | 2.664 | 2.73 | 9,445 | +2.25% |