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

Get Started

Home
Investing
Stocks
Italy
BIT
WeBuild SpA (WBD)
WeBuild SpA (WBD) Historical

WBD WeBuild SpA

2.40

0.122 (5.36%)

Apr 29 2024 - Closed

Delayed by 15 minutes

WBD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	2.27	0.10	4.61%	2.186	2.304	2.15	5,578,787
Apr 25 2024	2.17	-0.03	-1.18%	2.196	2.212	2.144	1,650,613
Apr 24 2024	2.196	-0.03	-1.17%	2.24	2.24	2.17	2,647,462
Apr 23 2024	2.222	0.04	2.02%	2.176	2.226	2.162	1,849,154
Apr 22 2024	2.178	-0.07	-3.20%	2.258	2.258	2.168	4,314,681
Apr 19 2024	2.25	-0.02	-0.88%	2.26	2.262	2.22	2,063,800
Apr 18 2024	2.27	0.01	0.35%	2.268	2.274	2.236	1,754,792
Apr 17 2024	2.262	0.02	0.98%	2.25	2.274	2.238	1,685,946
Apr 16 2024	2.24	-0.05	-2.10%	2.258	2.266	2.222	2,120,533
Apr 15 2024	2.288	0.02	0.70%	2.282	2.316	2.27	1,510,905
Apr 12 2024	2.272	0.01	0.53%	2.256	2.308	2.256	2,734,136
Apr 11 2024	2.26	-0.03	-1.40%	2.292	2.336	2.234	3,238,471
Apr 10 2024	2.292	0.00	0.00%	2.298	2.314	2.254	2,726,732
Apr 09 2024	2.292	0.02	0.70%	2.29	2.292	2.266	1,716,709
Apr 08 2024	2.276	0.04	1.88%	2.256	2.296	2.23	2,655,035
Apr 05 2024	2.234	0.00	0.09%	2.216	2.264	2.212	2,425,015
Apr 04 2024	2.232	0.04	1.64%	2.20	2.234	2.198	1,770,187
Apr 03 2024	2.196	-0.01	-0.27%	2.20	2.222	2.188	2,053,659
Apr 02 2024	2.202	-0.04	-1.78%	2.23	2.264	2.202	2,692,199
Mar 28 2024	2.242	-0.01	-0.44%	2.25	2.278	2.238	1,617,999
Mar 27 2024	2.252	-0.03	-1.31%	2.274	2.274	2.228	1,874,711
Mar 26 2024	2.282	0.04	1.69%	2.246	2.286	2.238	3,826,149
Mar 25 2024	2.244	-0.03	-1.41%	2.30	2.30	2.212	5,447,563
Mar 22 2024	2.276	-0.15	-6.03%	2.218	2.318	2.184	67,475,982
Mar 21 2024	2.422	-0.07	-2.65%	2.51	2.532	2.384	6,147,980
Mar 20 2024	2.488	0.07	3.07%	2.428	2.51	2.404	4,307,252
Mar 19 2024	2.414	0.02	0.67%	2.40	2.438	2.394	2,551,915
Mar 18 2024	2.398	0.04	1.61%	2.368	2.418	2.358	3,673,941
Mar 15 2024	2.36	-0.08	-3.36%	2.58	2.586	2.262	14,279,769
Mar 14 2024	2.442	0.05	1.92%	2.40	2.478	2.37	4,585,189
Mar 13 2024	2.396	0.01	0.34%	2.40	2.40	2.28	3,025,080
Mar 12 2024	2.388	0.02	1.02%	2.36	2.396	2.346	2,581,332
Mar 11 2024	2.364	0.00	0.00%	2.37	2.398	2.332	4,596,543
Mar 08 2024	2.364	0.09	3.87%	2.28	2.38	2.272	7,722,627
Mar 07 2024	2.276	0.06	2.80%	2.236	2.288	2.228	6,018,702
Mar 06 2024	2.214	0.02	0.82%	2.174	2.232	2.16	4,833,143
Mar 05 2024	2.196	0.21	10.74%	1.981	2.236	1.98	14,292,314
Mar 04 2024	1.983	-0.01	-0.60%	1.996	2.00	1.971	1,199,618
Mar 01 2024	1.995	0.02	1.22%	2.00	2.048	1.977	4,389,358
Feb 29 2024	1.971	0.07	3.46%	1.904	1.971	1.887	2,811,370
Feb 28 2024	1.905	0.04	2.04%	1.87	1.95	1.852	1,863,063
Feb 27 2024	1.867	0.02	1.08%	1.85	1.874	1.832	3,311,100
Feb 26 2024	1.847	-0.03	-1.60%	1.889	1.889	1.846	1,971,528
Feb 23 2024	1.877	-0.02	-0.90%	1.886	1.89	1.87	1,709,802
Feb 22 2024	1.894	0.00	-0.16%	1.91	1.911	1.892	1,331,411
Feb 21 2024	1.897	0.00	0.16%	1.891	1.909	1.889	985,104
Feb 20 2024	1.894	-0.03	-1.30%	1.918	1.918	1.892	513,143
Feb 19 2024	1.919	0.02	0.79%	1.913	1.919	1.886	619,436
Feb 16 2024	1.904	0.00	-0.10%	1.926	1.945	1.90	916,494
Feb 15 2024	1.906	0.01	0.42%	1.91	1.91	1.888	635,717
Feb 14 2024	1.898	0.01	0.74%	1.885	1.912	1.87	1,665,109
Feb 13 2024	1.884	0.01	0.75%	1.874	1.943	1.852	2,208,776
Feb 12 2024	1.87	0.01	0.32%	1.861	1.885	1.861	749,424
Feb 09 2024	1.864	-0.03	-1.32%	1.881	1.889	1.856	871,662
Feb 08 2024	1.889	-0.01	-0.37%	1.912	1.914	1.884	583,470
Feb 07 2024	1.896	0.00	0.05%	1.891	1.91	1.891	537,488
Feb 06 2024	1.895	0.01	0.26%	1.907	1.907	1.879	727,655
Feb 05 2024	1.89	-0.01	-0.37%	1.899	1.922	1.883	1,519,263
Feb 02 2024	1.897	-0.03	-1.45%	1.931	1.944	1.896	1,596,169
Feb 01 2024	1.925	-0.03	-1.64%	1.94	1.959	1.92	548,530
Jan 31 2024	1.957	0.00	-0.10%	1.968	1.968	1.95	703,001
Jan 30 2024	1.959	0.01	0.62%	1.96	1.976	1.937	957,925

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