Wüstenrot & Württembergische AG - WUW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	14.72	14.64	14.64	14.82	14.64	22,264
August 14, 2025	14.82	14.64	14.64	15	14.6	19,922
August 13, 2025	14.88	14.92	14.92	14.96	14.84	9,000
August 12, 2025	14.92	14.88	14.88	15.06	14.86	15,091
August 11, 2025	14.72	14.92	14.92	14.98	14.72	11,932
August 08, 2025	14.84	14.82	14.82	14.86	14.68	10,404
August 07, 2025	14.9	14.84	14.84	15.1	14.76	32,370
August 06, 2025	14.46	14.8	14.8	14.8	14.3	19,278
August 05, 2025	14.3	14.52	14.52	14.52	14.14	21,072
August 04, 2025	14.1	14.3	14.3	14.3	14.02	12,555
August 01, 2025	13.96	14.04	14.04	14.12	13.96	25,594
July 31, 2025	14	14.04	14.04	14.16	13.88	26,547
July 30, 2025	13.86	13.94	13.94	13.98	13.86	6,491
July 29, 2025	13.78	13.9	13.9	13.9	13.72	20,053
July 28, 2025	13.9	13.74	13.74	13.98	13.74	5,970
July 25, 2025	13.94	13.9	13.9	14	13.82	7,472
July 24, 2025	13.98	13.98	13.98	14.04	13.86	20,347
July 23, 2025	13.82	13.98	13.98	13.98	13.7	18,735
July 22, 2025	13.7	13.72	13.72	13.72	13.58	7,321
July 21, 2025	13.6	13.78	13.78	13.8	13.6	9,475
July 18, 2025	13.7	13.7	13.7	13.7	13.52	9,421
July 17, 2025	13.74	13.7	13.7	13.74	13.6	10,947
July 16, 2025	13.78	13.82	13.82	13.82	13.74	8,022
July 15, 2025	13.86	13.78	13.78	13.88	13.74	11,032
July 14, 2025	13.6	13.78	13.78	13.78	13.5	22,007
July 11, 2025	13.72	13.68	13.68	13.78	13.62	11,264
July 10, 2025	13.78	13.78	13.78	13.8	13.72	13,054
July 09, 2025	13.56	13.76	13.76	13.76	13.52	10,924
July 08, 2025	13.52	13.66	13.66	13.68	13.46	15,260
July 07, 2025	13.62	13.6	13.6	13.66	13.56	11,323
July 04, 2025	13.7	13.68	13.68	13.76	13.62	10,410
July 03, 2025	13.66	13.76	13.76	13.8	13.64	5,576
July 02, 2025	13.96	13.76	13.76	13.96	13.74	12,224
July 01, 2025	13.68	13.92	13.92	14.06	13.68	37,946
June 30, 2025	13.6	13.66	13.66	13.76	13.6	8,557
June 27, 2025	13.66	13.7	13.7	13.7	13.56	8,190
June 26, 2025	13.48	13.58	13.58	13.6	13.48	16,360
June 25, 2025	13.66	13.56	13.56	13.66	13.56	5,890
June 24, 2025	13.54	13.7	13.7	13.72	13.52	16,493
June 23, 2025	13.42	13.46	13.46	13.48	13.34	12,893
June 20, 2025	13.44	13.38	13.38	13.52	13.22	382,525
June 19, 2025	13.5	13.34	13.34	13.5	13.3	19,573
June 18, 2025	13.68	13.6	13.6	13.7	13.48	21,810
June 17, 2025	13.52	13.68	13.68	13.72	13.42	21,729
June 16, 2025	13.46	13.5	13.5	13.56	13.44	20,700
June 13, 2025	13.5	13.42	13.42	13.54	13.34	16,027
June 12, 2025	13.7	13.62	13.62	13.78	13.6	19,061
June 11, 2025	13.68	13.72	13.72	13.82	13.68	10,565
June 10, 2025	13.82	13.66	13.66	13.82	13.66	13,076
June 09, 2025	13.86	13.88	13.88	13.96	13.86	11,357
June 06, 2025	13.78	13.94	13.94	13.94	13.78	12,305
June 05, 2025	13.74	13.86	13.86	13.88	13.74	13,058
June 04, 2025	13.82	13.84	13.84	14.04	13.74	46,374
June 03, 2025	14.04	13.84	13.84	14.04	13.74	28,146
June 02, 2025	13.86	13.96	13.96	13.96	13.76	38,802
May 30, 2025	13.94	13.86	13.86	13.96	13.8	64,059
May 29, 2025	13.94	13.86	13.86	13.96	13.84	12,615
May 28, 2025	13.86	13.86	13.86	13.92	13.8	16,797
May 27, 2025	14.02	13.9	13.9	14.06	13.8	31,026
May 26, 2025	14.14	14	14	14.18	13.9	15,860

Wüstenrot & Württembergische AG (WUW.DE) XETRA