WeBuild SpA Historical Data - WBD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

2.884

0.01

(0.35%)

Closed 12 December 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.118	4.26608821403	2.766	2.918	2.754	2093810	2.87943125	DE
4	0.236	8.91238670695	2.648	2.918	2.56	1506434	2.72511084	DE
12	0.464	19.173553719	2.42	2.918	2.418	1503604	2.61100701	DE
26	0.814	39.3236714976	2.07	2.918	1.912	1812329	2.40019706	DE
52	0.993	52.5118984664	1.891	2.918	1.79	2404800	2.26830854	DE
156	0.764	36.0377358491	2.12	2.918	1.155	1790641	1.95951426	DE
260	1.631	130.167597765	1.253	2.918	0.862	2004029	1.87931923	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1727711700	2.5339999	-0.03	-1.09	2.554	2.57	2.5179999	1340477
1727452500	2.562	-0.01	-0.39	2.566	2.59	2.54	2593130
1727366100	2.572	0.05	1.98	2.55	2.588	2.54	2560942
1727279700	2.5219999	0.01	0.24	2.504	2.594	2.5019999	4314549
1727193300	2.516	0.03	1.21	2.48	2.532	2.476	2086778
1727106900	2.486	0.03	1.14	2.476	2.5139999	2.456	1746768
1726847700	2.458	-0.03	-1.21	2.478	2.504	2.458	2354834
1726761300	2.488	0.02	0.97	2.462	2.5	2.462	1471703
1726674900	2.464	0.04	1.48	2.42	2.464	2.42	952274
1726588500	2.428	0.02	0.83	2.412	2.438	2.412	771815
1726502100	2.408	-0	-0.17	2.384	2.418	2.384	647692
1726242900	2.412	0.02	0.92	2.4	2.414	2.39	756922
1726156500	2.39	-0	-0.08	2.408	2.424	2.376	804271
1726070100	2.392	-0.03	-1.40	2.42	2.432	2.37	916743

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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