WeBuild SpA Historical Data - WBD | ADVFN

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

WeBuild SpA (WBD)

2.846

0.01

(0.35%)

Closed December 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.016	0.565371024735	2.83	2.88	2.808	899198	2.84856903	DE
4	0.168	6.27333831217	2.678	2.938	2.63	1497672	2.84870868	DE
12	0.372	15.0363783347	2.474	2.938	2.418	1356033	2.68014032	DE
26	0.768	36.958614052	2.078	2.938	2.056	1699480	2.48371236	DE
52	1.019	55.7744937055	1.827	2.938	1.79	2440127	2.28575088	DE
156	0.738	35.009487666	2.108	2.938	1.155	1793277	1.96706495	DE
260	1.593	127.134876297	1.253	2.938	0.862	1996884	1.88383317	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735577700	2.836	-0	-0.14	2.832	2.846	2.808	1018071
1735318500	2.84	-0.01	-0.49	2.848	2.854	2.828	697645
1734972900	2.854	0.03	0.92	2.83	2.88	2.822	1100751
1734713700	2.828	0	0.00	2.802	2.834	2.7759999	1768850
1734627300	2.828	-0.02	-0.77	2.812	2.854	2.81	885500
1734540900	2.85	0.02	0.85	2.834	2.868	2.804	777976
1734454500	2.826	-0.04	-1.33	2.838	2.87	2.814	1262585
1734368100	2.864	-0.07	-2.45	2.91	2.918	2.848	1610577
1734108900	2.936	0.03	0.96	2.904	2.938	2.904	1043106
1734022500	2.908	0.03	1.11	2.896	2.926	2.87	1086696
1733936100	2.876	0.01	0.28	2.88	2.898	2.862	1239843
1733849700	2.868	-0.01	-0.42	2.87	2.878	2.816	1222501
1733763300	2.88	-0.01	-0.28	2.878	2.89	2.84	1417995
1733504100	2.888	-0.02	-0.55	2.916	2.918	2.87	2012143
1733417700	2.904	0.04	1.33	2.87	2.91	2.85	1948641
1733331300	2.866	0.12	4.37	2.766	2.866	2.754	3867771
1733244900	2.746	0.07	2.62	2.686	2.7519999	2.68	2212314
1733158500	2.676	0.04	1.36	2.678	2.688	2.63	1305532
1732899300	2.64	0	0.15	2.62	2.662	2.616	1182369
1732812900	2.636	0.01	0.46	2.648	2.672	2.61	933978
1732726500	2.624	0.04	1.39	2.582	2.628	2.578	709391
1732640100	2.588	-0.01	-0.54	2.592	2.606	2.568	495296
1732553700	2.602	-0.01	-0.46	2.634	2.644	2.59	1479341
1732294500	2.614	0.03	1.00	2.6	2.64	2.568	969983
1732208100	2.588	0	0.15	2.57	2.594	2.56	1008850
1732121700	2.584	-0.01	-0.31	2.604	2.624	2.562	944112
1732035300	2.592	-0.02	-0.77	2.624	2.624	2.56	806021
1731948900	2.612	-0.01	-0.38	2.6	2.638	2.56	1430494
1731689700	2.622	-0.09	-3.32	2.69	2.736	2.608	3310734
1731603300	2.712	0.04	1.50	2.67	2.724	2.666	1255452
1731516900	2.672	0.01	0.30	2.648	2.678	2.622	1615752
1731430500	2.664	-0.03	-1.26	2.69	2.704	2.664	1380186
1731344100	2.698	0.04	1.43	2.678	2.714	2.664	2701056
1731084900	2.66	0.02	0.61	2.65	2.668	2.63	851555
1730998500	2.644	0.06	2.48	2.58	2.656	2.58	1186360
1730912100	2.58	-0.06	-2.42	2.648	2.69	2.57	1965954
1730825700	2.644	0.02	0.61	2.63	2.66	2.628	1290415
1730739300	2.628	-0.04	-1.35	2.68	2.694	2.622	1301152
1730480100	2.664	0.06	2.46	2.606	2.668	2.602	1724275
1730393700	2.6	0.04	1.40	2.564	2.61	2.552	969118
1730307300	2.564	-0.02	-0.93	2.572	2.582	2.554	1612372
1730220900	2.588	-0.01	-0.54	2.602	2.63	2.58	1185920
1730134500	2.602	-0.01	-0.31	2.61	2.628	2.59	860170
1729871700	2.61	0	0.15	2.596	2.63	2.596	1491556
1729785300	2.606	0.03	1.32	2.564	2.608	2.56	1139587
1729698900	2.572	0.02	0.63	2.574	2.58	2.524	1126624
1729612500	2.556	0.01	0.47	2.558	2.568	2.5099999	1234824
1729526100	2.544	-0.05	-2.00	2.596	2.62	2.54	1501521
1729266900	2.596	0.01	0.54	2.596	2.612	2.576	1073394
1729180500	2.582	0.04	1.41	2.54	2.604	2.5339999	2396342
1729094100	2.546	0	0.08	2.5299999	2.554	2.5299999	1096903
1729007700	2.544	0.03	1.35	2.504	2.546	2.498	1167504
1728921300	2.5099999	0.02	0.72	2.508	2.5259999	2.494	1431868
1728662100	2.492	0.02	0.97	2.458	2.5	2.448	1189281
1728575700	2.468	0.01	0.49	2.456	2.468	2.438	1039033
1728489300	2.456	0.01	0.57	2.432	2.46	2.418	1009346
1728402900	2.442	-0.03	-1.13	2.468	2.482	2.434	719980
1728316500	2.47	0	0.08	2.474	2.474	2.434	1045381
1728057300	2.468	0.03	1.06	2.444	2.478	2.44	1250090
1727970900	2.442	-0.05	-1.93	2.49	2.49	2.438	1127107
1727884500	2.49	-0.01	-0.32	2.464	2.5059999	2.462	1288083
1727798100	2.498	-0.04	-1.42	2.564	2.564	2.494	1309129

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