Wallbox N.V. Stock Price History
NYSE: WBXConsumer DiscretionaryIndustrial SpecialtiesUSD
2.77+0.03 (+1.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WBX price history at a glance
The price history for Wallbox N.V. (WBX) on this page begins on April 19, 2021, when the stock closed at $10.12; it most recently closed at $2.77 on October 5, 2026. The highest price in this record is $27.50, reached on October 25, 2021; the latest close is 89.9% below that peak. Across the 4 complete calendar years in the table, WBX finished higher in 1 and lower in 3. Its best year was 2025 (+298.4%) and its worst was 2022 (-78.1%).
Over roughly 5 years the share price changed -72.6%, a -21.1% compound annual price return (excluding dividends). In the last 12 months alone, WBX has lost 58.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $27.50
- Date of high
- Oct 25, 2021
- Low since 2021
- $0.23
- Date of low
- Jun 16, 2025
- 52-week high
- $7.60
- 52-week low
- $2.30
- Last close
- $2.77
WBX returns
1 week
+0.73%
1 month
-12.06%
3 months
-48.42%
6 months
-1.77%
Year to date
+18.38%
1 year
-58.28%
3 years
+18.38%
5 years
-72.30%
WBX price return, excluding dividends.
WBX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.77 | +13.99% |
| 2025 | 2.43 | +298.36% |
| 2024 | 0.61 | -65.14% |
| 2023 | 1.75 | -51.12% |
| 2022 | 3.58 | -78.09% |
| 2021* | 16.34 | +61.46% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
WBX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.78 | 2.79 | 2.71 | 2.77 | +1.09% | |
| 2.70 | 2.82 | 2.70 | 2.74 | +1.48% | |
| 2.68 | 2.80 | 2.62 | 2.70 | +0.75% | |
| 2.80 | 2.80 | 2.60 | 2.68 | -2.90% | |
| 2.75 | 2.89 | 2.72 | 2.76 | +0.36% | |
| 2.72 | 2.77 | 2.69 | 2.75 | +4.56% | |
| 2.54 | 2.66 | 2.42 | 2.63 | -5.05% | |
| 2.86 | 2.86 | 2.74 | 2.77 | +0.36% | |
| 2.83 | 2.89 | 2.74 | 2.76 | +1.10% | |
| 2.84 | 2.87 | 2.70 | 2.73 | -4.21% | |
| 2.94 | 2.94 | 2.80 | 2.85 | -2.73% | |
| 2.80 | 2.95 | 2.80 | 2.93 | +3.53% | |
| 2.89 | 2.91 | 2.80 | 2.83 | -3.74% | |
| 3.03 | 3.03 | 2.89 | 2.94 | -3.76% | |
| 3.22 | 3.22 | 2.93 | 3.06 | +1.83% | |
| 3.05 | 3.11 | 3.00 | 3.00 | +0.33% | |
| 3.12 | 3.20 | 2.99 | 2.99 | -3.86% | |
| 3.11 | 3.11 | 3.04 | 3.11 | -0.64% | |
| 3.13 | 3.26 | 3.13 | 3.13 | +0.32% | |
| 3.25 | 3.25 | 3.06 | 3.12 | -5.74% | |
| 3.37 | 3.45 | 3.27 | 3.31 | +0.91% | |
| 3.27 | 3.30 | 3.12 | 3.28 | +4.13% | |
| 3.54 | 3.60 | 3.14 | 3.15 | -11.02% | |
| 3.34 | 3.66 | 3.34 | 3.54 | +6.63% | |
| 3.15 | 3.40 | 3.15 | 3.32 | +7.44% | |
| 2.92 | 3.15 | 2.92 | 3.09 | +5.46% | |
| 2.95 | 2.96 | 2.91 | 2.93 | -0.34% | |
| 2.95 | 2.96 | 2.91 | 2.94 | -2.33% | |
| 2.95 | 3.13 | 2.90 | 3.01 | -0.99% | |
| 3.05 | 3.11 | 3.01 | 3.04 | +4.83% | |
| 2.93 | 2.98 | 2.88 | 2.90 | +0.35% | |
| 2.95 | 2.95 | 2.87 | 2.89 | -3.25% | |
| 2.90 | 3.00 | 2.88 | 2.99 | +2.29% | |
| 2.94 | 3.08 | 2.89 | 2.92 | -0.34% | |
| 3.22 | 3.22 | 2.93 | 2.93 | +1.03% | |
| 2.89 | 3.13 | 2.89 | 2.90 | -2.03% | |
| 2.95 | 3.16 | 2.90 | 2.96 | -1.33% | |
| 3.11 | 3.34 | 2.96 | 3.00 | 0.00% | |
| 3.08 | 3.19 | 2.90 | 3.00 | -3.23% | |
| 2.98 | 3.38 | 2.98 | 3.10 | +4.03% | |
| 3.11 | 3.26 | 2.85 | 2.98 | -4.49% | |
| 3.34 | 3.41 | 3.12 | 3.12 | -4.88% | |
| 3.24 | 3.41 | 3.24 | 3.28 | -0.61% | |
| 3.28 | 3.47 | 3.28 | 3.30 | -2.37% | |
| 3.47 | 3.60 | 3.33 | 3.38 | -1.74% | |
| 3.39 | 3.71 | 3.32 | 3.44 | +2.38% | |
| 3.64 | 3.74 | 3.33 | 3.36 | -7.18% | |
| 3.44 | 3.72 | 3.44 | 3.62 | +7.42% | |
| 3.25 | 3.62 | 3.25 | 3.37 | +4.33% | |
| 3.23 | 3.30 | 3.20 | 3.23 | +0.62% | |
| 3.00 | 3.33 | 3.00 | 3.21 | +0.94% | |
| 3.54 | 3.77 | 3.12 | 3.18 | -8.09% | |
| 3.78 | 3.94 | 3.42 | 3.46 | -7.49% | |
| 4.04 | 4.26 | 3.73 | 3.74 | -5.32% | |
| 3.79 | 4.05 | 3.63 | 3.95 | +7.92% | |
| 3.56 | 3.83 | 3.56 | 3.66 | +1.67% | |
| 4.11 | 4.29 | 3.52 | 3.60 | -12.62% | |
| 4.19 | 4.29 | 4.12 | 4.12 | -0.72% | |
| 4.55 | 4.55 | 4.05 | 4.15 | -8.99% | |
| 4.59 | 4.84 | 4.52 | 4.56 | -3.18% | |
| 5.15 | 5.31 | 4.68 | 4.71 | -10.96% | |
| 5.35 | 5.59 | 4.87 | 5.29 | -1.12% | |
| 4.90 | 5.55 | 4.90 | 5.35 | +8.30% | |
| 5.86 | 5.86 | 4.91 | 4.94 | -8.01% | |
| 5.50 | 5.91 | 5.33 | 5.37 | -2.01% | |
| 5.26 | 5.62 | 5.24 | 5.48 | +6.41% | |
| 5.25 | 5.35 | 5.00 | 5.15 | -4.28% | |
| 5.51 | 5.74 | 4.65 | 5.38 | -4.27% | |
| 4.70 | 6.18 | 4.67 | 5.62 | +35.10% | |
| 3.45 | 4.40 | 3.45 | 4.16 | +22.35% | |
| 3.67 | 3.78 | 3.40 | 3.40 | -10.99% | |
| 3.75 | 3.90 | 3.68 | 3.82 | +1.06% | |
| 4.00 | 4.14 | 3.62 | 3.78 | -4.79% | |
| 3.75 | 4.05 | 3.75 | 3.97 | +3.66% | |
| 3.80 | 4.05 | 3.70 | 3.83 | +1.06% | |
| 3.94 | 4.04 | 3.77 | 3.79 | -5.96% | |
| 4.11 | 4.20 | 3.93 | 4.03 | +4.13% | |
| 3.70 | 4.25 | 3.57 | 3.87 | +4.03% | |
| 3.42 | 3.79 | 3.38 | 3.72 | +7.83% | |
| 3.78 | 3.78 | 3.33 | 3.45 | -12.66% | |
| 2.77 | 4.00 | 2.68 | 3.95 | +39.58% | |
| 2.70 | 2.96 | 2.66 | 2.83 | +1.07% | |
| 2.66 | 2.94 | 2.55 | 2.80 | +9.80% | |
| 2.70 | 2.98 | 2.55 | 2.55 | -6.59% | |
| 2.80 | 2.82 | 2.73 | 2.73 | -2.50% | |
| 2.84 | 2.86 | 2.75 | 2.80 | -2.10% | |
| 2.80 | 2.90 | 2.78 | 2.86 | +0.35% | |
| 3.04 | 3.06 | 2.82 | 2.85 | -4.04% | |
| 2.98 | 3.01 | 2.90 | 2.97 | +2.77% | |
| 3.05 | 3.05 | 2.75 | 2.89 | -2.03% | |
| 2.95 | 2.96 | 2.86 | 2.95 | -0.34% | |
| 3.00 | 3.03 | 2.79 | 2.96 | -1.66% | |
| 3.00 | 3.05 | 2.91 | 3.01 | +1.35% | |
| 2.90 | 3.02 | 2.73 | 2.97 | +2.41% | |
| 2.77 | 3.15 | 2.76 | 2.90 | +3.20% | |
| 2.69 | 2.83 | 2.69 | 2.81 | +2.93% | |
| 2.71 | 2.77 | 2.68 | 2.73 | -0.55% | |
| 2.80 | 2.80 | 2.69 | 2.75 | -1.96% | |
| 2.75 | 2.80 | 2.70 | 2.80 | +3.70% | |
| 2.73 | 2.81 | 2.70 | 2.70 | -3.91% | |
| 2.72 | 2.91 | 2.72 | 2.81 | +3.31% | |
| 2.72 | 2.72 | 2.72 | 2.72 | -1.09% | |
| 2.80 | 2.80 | 2.75 | 2.75 | -1.79% | |
| 2.77 | 2.94 | 2.72 | 2.80 | +2.56% | |
| 2.77 | 2.79 | 2.66 | 2.73 | +2.25% | |
| 2.70 | 2.87 | 2.67 | 2.67 | -2.91% | |
| 2.83 | 2.88 | 2.61 | 2.75 | -4.51% | |
| 2.90 | 3.06 | 2.82 | 2.88 | -2.37% | |
| 3.00 | 3.11 | 2.95 | 2.95 | +1.72% | |
| 3.00 | 3.14 | 2.87 | 2.90 | -3.33% | |
| 3.07 | 3.10 | 2.95 | 3.00 | -2.76% | |
| 3.14 | 3.14 | 3.08 | 3.09 | +1.15% | |
| 3.00 | 3.13 | 3.00 | 3.05 | +2.35% | |
| 3.00 | 3.09 | 2.95 | 2.98 | -1.97% | |
| 3.12 | 3.21 | 3.04 | 3.04 | -5.00% | |
| 3.05 | 3.31 | 3.05 | 3.20 | +8.11% | |
| 2.83 | 3.06 | 2.83 | 2.96 | +1.72% | |
| 2.96 | 3.00 | 2.91 | 2.91 | -3.00% | |
| 3.04 | 3.06 | 2.88 | 3.00 | -1.64% | |
| 2.99 | 3.07 | 2.84 | 3.05 | +4.45% | |
| 2.88 | 3.07 | 2.84 | 2.92 | +2.82% | |
| 2.89 | 2.99 | 2.81 | 2.84 | -2.41% | |
| 3.06 | 3.06 | 2.91 | 2.91 | -1.36% | |
| 2.93 | 3.10 | 2.86 | 2.95 | 0.00% | |
| 3.02 | 3.08 | 2.91 | 2.95 | +3.87% | |
| 2.80 | 2.92 | 2.70 | 2.84 | +0.71% | |
| 2.91 | 3.04 | 2.80 | 2.82 | -4.41% | |
| 2.93 | 3.00 | 2.77 | 2.95 | -3.59% | |
| 2.88 | 3.12 | 2.88 | 3.06 | +8.13% | |
| 3.12 | 3.29 | 2.67 | 2.83 | -8.41% | |
| 3.05 | 3.20 | 2.93 | 3.09 | -5.50% | |
| 3.18 | 3.42 | 3.10 | 3.27 | +7.57% | |
| 2.70 | 3.19 | 2.47 | 3.04 | +22.58% | |
| 2.41 | 2.48 | 2.40 | 2.48 | +0.81% | |
| 2.50 | 2.60 | 2.42 | 2.46 | -1.99% | |
| 2.55 | 2.68 | 2.50 | 2.51 | -4.20% | |
| 2.62 | 2.66 | 2.61 | 2.62 | +0.77% | |
| 2.80 | 2.80 | 2.57 | 2.60 | -3.35% | |
| 2.60 | 2.73 | 2.60 | 2.69 | +3.86% | |
| 2.52 | 2.59 | 2.52 | 2.59 | +0.78% | |
| 2.55 | 2.62 | 2.51 | 2.57 | -1.15% | |
| 2.54 | 2.64 | 2.54 | 2.60 | +0.78% | |
| 2.59 | 2.67 | 2.52 | 2.58 | +1.18% | |
| 2.61 | 2.65 | 2.55 | 2.55 | -2.67% | |
| 2.65 | 2.75 | 2.54 | 2.62 | -2.24% | |
| 2.73 | 2.74 | 2.55 | 2.68 | +0.75% | |
| 2.60 | 2.78 | 2.60 | 2.66 | 0.00% | |
| 2.76 | 2.79 | 2.53 | 2.66 | -5.00% | |
| 2.84 | 2.85 | 2.78 | 2.80 | -3.11% | |
| 2.78 | 2.98 | 2.77 | 2.89 | 0.00% | |
| 2.91 | 2.96 | 2.81 | 2.89 | -4.93% | |
| 3.19 | 3.19 | 2.80 | 3.04 | +1.67% | |
| 3.15 | 3.15 | 2.79 | 2.99 | -0.66% | |
| 3.12 | 3.33 | 2.85 | 3.01 | -4.75% | |
| 3.10 | 3.20 | 3.10 | 3.16 | -1.56% | |
| 3.12 | 3.23 | 3.12 | 3.21 | +2.56% | |
| 3.25 | 3.32 | 3.12 | 3.13 | -3.69% | |
| 3.50 | 3.50 | 3.15 | 3.25 | -7.14% | |
| 3.48 | 3.51 | 3.43 | 3.50 | +0.86% | |
| 3.40 | 3.51 | 3.27 | 3.47 | +2.36% | |
| 3.07 | 3.39 | 3.07 | 3.39 | +7.62% | |
| 3.03 | 3.15 | 2.97 | 3.15 | +3.96% | |
| 3.07 | 3.08 | 2.83 | 3.03 | +2.02% | |
| 3.00 | 3.07 | 2.93 | 2.97 | -3.88% | |
| 2.94 | 3.15 | 2.85 | 3.09 | +8.80% | |
| 2.89 | 2.90 | 2.74 | 2.84 | +8.40% | |
| 2.69 | 2.69 | 2.62 | 2.62 | -3.68% | |
| 2.71 | 2.80 | 2.71 | 2.72 | +0.74% | |
| 2.57 | 2.80 | 2.51 | 2.70 | +3.81% | |
| 2.55 | 2.75 | 2.55 | 2.60 | +2.00% | |
| 2.70 | 2.80 | 2.51 | 2.55 | -9.25% | |
| 2.85 | 2.89 | 2.80 | 2.81 | +3.31% | |
| 2.84 | 2.95 | 2.69 | 2.72 | -5.23% | |
| 2.87 | 2.95 | 2.87 | 2.87 | -2.38% | |
| 2.99 | 2.99 | 2.88 | 2.94 | 0.00% | |
| 2.93 | 2.97 | 2.92 | 2.94 | -1.01% | |
| 3.02 | 3.08 | 2.93 | 2.97 | -0.67% | |
| 2.99 | 3.06 | 2.96 | 2.99 | -0.66% | |
| 3.09 | 3.09 | 2.97 | 3.01 | 0.00% | |
| 2.99 | 3.08 | 2.99 | 3.01 | 0.00% | |
| 2.87 | 3.08 | 2.87 | 3.01 | +4.51% | |
| 2.89 | 2.94 | 2.87 | 2.88 | -1.37% | |
| 2.97 | 2.98 | 2.90 | 2.92 | -2.99% | |
| 2.98 | 3.02 | 2.84 | 3.01 | +0.67% | |
| 3.05 | 3.12 | 2.92 | 2.99 | -3.24% | |
| 3.07 | 3.13 | 2.94 | 3.09 | +4.39% | |
| 2.98 | 2.99 | 2.90 | 2.96 | -1.00% | |
| 3.01 | 3.08 | 2.96 | 2.99 | +0.34% | |
| 3.05 | 3.06 | 2.97 | 2.98 | -2.30% | |
| 3.11 | 3.18 | 2.94 | 3.05 | -2.56% | |
| 3.19 | 3.19 | 3.10 | 3.13 | +1.95% | |
| 2.70 | 3.08 | 2.70 | 3.07 | +15.41% | |
| 2.55 | 2.69 | 2.46 | 2.66 | +9.47% | |
| 2.41 | 2.55 | 2.36 | 2.43 | +3.85% | |
| 2.48 | 2.49 | 2.30 | 2.34 | -6.77% | |
| 2.56 | 2.64 | 2.51 | 2.51 | -2.71% | |
| 2.74 | 2.75 | 2.49 | 2.58 | -6.86% | |
| 2.79 | 2.80 | 2.73 | 2.77 | -0.36% | |
| 2.77 | 2.82 | 2.72 | 2.78 | -0.71% | |
| 2.84 | 2.86 | 2.75 | 2.80 | -2.10% | |
| 2.90 | 3.00 | 2.83 | 2.86 | -2.39% | |
| 2.83 | 3.04 | 2.83 | 2.93 | +1.03% | |
| 3.04 | 3.10 | 2.89 | 2.90 | -3.33% | |
| 3.20 | 3.25 | 3.00 | 3.00 | -6.25% | |
| 3.02 | 3.36 | 2.88 | 3.20 | +5.61% | |
| 3.06 | 3.20 | 3.00 | 3.03 | 0.00% | |
| 3.08 | 3.18 | 2.90 | 3.03 | -1.94% | |
| 3.05 | 3.22 | 3.05 | 3.09 | +0.98% | |
| 3.07 | 3.15 | 3.02 | 3.06 | -2.86% | |
| 3.24 | 3.26 | 2.92 | 3.15 | -3.67% | |
| 3.31 | 3.42 | 3.22 | 3.27 | -2.68% | |
| 3.41 | 3.52 | 3.33 | 3.36 | -0.59% | |
| 3.30 | 3.40 | 3.25 | 3.38 | +3.68% | |
| 3.31 | 3.33 | 3.21 | 3.26 | -1.81% | |
| 3.58 | 3.58 | 3.30 | 3.32 | -6.74% | |
| 3.97 | 3.97 | 3.27 | 3.56 | -1.93% | |
| 3.30 | 3.65 | 3.30 | 3.63 | +11.01% | |
| 3.18 | 3.30 | 3.16 | 3.27 | +1.24% | |
| 2.99 | 3.26 | 2.99 | 3.23 | +6.60% | |
| 2.98 | 3.09 | 2.98 | 3.03 | -0.33% | |
| 3.15 | 3.15 | 2.85 | 3.04 | -0.16% | |
| 3.47 | 3.47 | 3.00 | 3.05 | -6.88% | |
| 3.30 | 3.35 | 3.19 | 3.27 | 0.00% | |
| 3.48 | 3.50 | 3.19 | 3.27 | -6.84% | |
| 3.54 | 3.61 | 3.30 | 3.51 | -0.28% | |
| 3.51 | 3.65 | 3.51 | 3.52 | 0.00% | |
| 3.51 | 3.74 | 3.51 | 3.52 | 0.00% | |
| 3.75 | 3.85 | 3.52 | 3.52 | -7.12% | |
| 3.85 | 4.04 | 3.75 | 3.79 | -1.56% | |
| 4.02 | 4.28 | 3.85 | 3.85 | -4.70% | |
| 4.06 | 4.20 | 3.91 | 4.04 | -1.70% | |
| 4.30 | 4.32 | 4.03 | 4.11 | -2.38% | |
| 4.40 | 4.61 | 4.05 | 4.21 | -3.88% | |
| 4.68 | 4.76 | 4.38 | 4.38 | -8.18% | |
| 4.92 | 4.92 | 4.71 | 4.77 | -2.05% | |
| 4.87 | 4.94 | 4.71 | 4.87 | +1.46% | |
| 4.84 | 4.93 | 4.65 | 4.80 | -0.62% | |
| 4.80 | 4.98 | 4.64 | 4.83 | -1.23% | |
| 4.82 | 4.94 | 4.81 | 4.89 | -0.20% | |
| 5.06 | 5.22 | 4.70 | 4.90 | -1.01% | |
| 5.00 | 5.35 | 4.69 | 4.95 | -0.60% | |
| 5.07 | 5.33 | 4.95 | 4.98 | -3.86% | |
| 5.38 | 5.50 | 5.00 | 5.18 | -3.90% | |
| 5.50 | 5.60 | 5.27 | 5.39 | -0.37% | |
| 6.02 | 6.03 | 5.31 | 5.41 | -9.98% | |
| 6.26 | 6.42 | 6.01 | 6.01 | -4.91% | |
| 7.06 | 7.50 | 6.28 | 6.32 | -10.61% | |
| 7.23 | 7.60 | 7.00 | 7.07 | -1.67% | |
| 7.10 | 7.32 | 6.93 | 7.19 | +3.90% | |
| 6.12 | 7.12 | 6.05 | 6.92 | +13.26% | |
| 6.67 | 6.93 | 6.00 | 6.11 | -7.98% | |
| 7.31 | 7.39 | 6.51 | 6.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WBX chart for longer ranges.