Wendel SA Historical Data - WIS | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Wendel SA (WIS)
Wendel SA (WIS) Historical

Wendel SA (WIS)

96.70

0.10

(0.10%)

Closed May 08 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.75	0.78165711308	95.95	97.15	95.95	65	96.16923077	DE
4	2.2	2.32804232804	94.5	97.15	92.6	25	95.44296636	DE
12	10.65	12.376525276	86.05	97.15	86.05	64	91.54792487	DE
26	23.350001	31.8336759623	73.349999	97.15	73.349999	75	85.29690408	DE
52	11.15	13.0333138515	85.55	97.15	68.099999	74	83.58612646	DE
156	11.15	13.0333138515	85.55	97.15	68.099999	74	83.58612646	DE
260	11.15	13.0333138515	85.55	97.15	68.099999	74	83.58612646	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715200020	97.15	0.7	0.73	97.15	97.15	97.15	10
1715113620	96.45	0.5	0.52	96.9	96.9	96.45	57
1715027160	95.95	0	0.00	95.95	95.95	95.95	0
1714767960	95.95	0	0.00	95.95	95.95	95.95	0
1714681560	95.95	-0.05	-0.05	95.95	95.95	95.95	73
1714508820	96	0	0.00	96.25	96.25	96	79
1714422420	96	1.1	1.16	96	96	96	10
1714163220	94.9	1.5	1.61	94.9	94.9	94.9	11
1714076820	93.4	-0.95	-1.01	94.55	94.55	93.4	5
1713990420	94.35	-0.35	-0.37	94.35	94.35	94.35	10
1713903960	94.7	2.1	2.27	94.65	94.7	94.65	2
1713817620	92.6	0	0.00	92.6	92.6	92.6	0
1713558420	92.6	-0.65	-0.70	93	93	92.6	4
1713472020	93.25	0.15	0.16	93.25	93.25	93.25	1
1713385620	93.1	0	0.00	93.1	93.1	93.1	0
1713299220	93.1	0.15	0.16	93.1	93.1	93.1	20
1713212820	92.95	-1.55	-1.64	92.95	92.95	92.95	2
1712953560	94.5	0	0.00	94.5	94.5	94.5	0
1712867160	94.5	0	0.00	94.5	94.5	94.5	0
1712780760	94.5	0.1	0.11	94.5	94.5	94.5	53
1712694360	94.4	0.4	0.43	93.65	94.4	93.65	77
1712607960	94	0.75	0.80	94	94	94	10
1712348820	93.25	1.4	1.52	93.6	93.6	93.25	61
1712262360	91.85	-2.2	-2.34	93.7	93.7	91.85	105
1712175960	94.05	0	0.00	94.05	94.05	94.05	0
1712089560	94.05	-0.35	-0.37	94.8	94.8	94.05	28
1711661160	94.4	0.4	0.43	94.25	94.4	94.25	96
1711574820	94	-0.2	-0.21	94	94	94	6
1711488360	94.2	0	0.00	94.2	94.2	94.2	0
1711401960	94.2	0.05	0.05	93.6	94.2	93	119
1711142760	94.15	0	0.00	94.15	94.15	94.15	0
1711056360	94.15	4.15	4.61	94.75	94.75	94.15	63
1710969960	90	0	0.00	90	90	90	0
1710883560	90	-0.2	-0.22	90	90	90	17
1710797160	90.2	0.95	1.06	90.2	90.2	90.2	2
1710537960	89.25	-0.75	-0.83	89.55	89.7	89.25	41
1710451620	90	-3.05	-3.28	92.95	92.95	90	111
1710365160	93.05	0	0.00	93.05	93.05	93.05	0
1710278760	93.05	0.55	0.59	92.55	93.05	92.55	11
1710192420	92.5	-0.2	-0.22	92.25	92.5	92.1	644
1709933160	92.7	2.1	2.32	92.7	92.7	92.7	5
1709846760	90.6	-0.1	-0.11	90.6	90.6	90.6	1
1709760360	90.7	0	0.00	90.7	90.7	90.7	0
1709673960	90.7	-0.25	-0.27	90.7	90.7	90.7	8
1709587560	90.95	0.7	0.78	91.05	91.05	90.4	43
1709328360	90.25	0.1	0.11	90.9	90.9	90.25	51
1709241960	90.15	1.5	1.69	90.4	90.4	90.15	110
1709155560	88.65	-0.95	-1.06	88.7	88.7	88.65	498
1709069220	89.6	-1.2	-1.32	89.7	89.7	89.6	4
1708982760	90.8	0.15	0.17	90.8	90.8	90.8	1
1708723560	90.65	0.65	0.72	90.65	90.65	90.65	2
1708637220	90	2.55	2.92	90	90	90	43
1708550820	87.45	0	0.00	87.45	87.45	87.45	0
1708464420	87.45	-0.85	-0.96	87.85	88	87.45	78
1708377960	88.3	0.9	1.03	88.3	88.3	88.3	1
1708118820	87.4	0	0.00	87.4	87.4	87.4	0
1708032420	87.4	1.25	1.45	88.5	88.5	87.4	67
1707946020	86.15	1.4	1.65	86.05	86.15	86.05	104
1707859560	84.75	-1.15	-1.34	84.75	84.75	84.75	2
1707773220	85.9	2	2.38	85.849999	85.9	85.849999	70
1707513960	83.9	-2.1	-2.44	83.9	83.9	83.9	48

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions