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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.2	16.34	16.34	16.34	16.12	21,219
February 19, 2026	16.12	16.1	16.1	16.3	16.1	27,599
February 18, 2026	15.98	16.22	16.22	16.22	15.96	36,397
February 17, 2026	15.66	15.88	15.88	15.98	15.66	26,196
February 16, 2026	15.62	15.78	15.78	15.8	15.58	16,987
February 13, 2026	15.76	15.52	15.52	15.84	15.5	22,557
February 12, 2026	15.86	15.78	15.78	16.1	15.76	42,488
February 11, 2026	16	15.92	15.92	16.06	15.86	30,621
February 10, 2026	15.88	15.96	15.96	16.02	15.86	24,809
February 09, 2026	15.82	15.98	15.98	16	15.76	17,854
February 06, 2026	15.48	15.7	15.7	15.76	15.48	20,029
February 05, 2026	15.58	15.48	15.48	15.66	15.42	17,196
February 04, 2026	15.5	15.54	15.54	15.7	15.42	24,257
February 03, 2026	15.4	15.42	15.42	15.5	15.4	17,553
February 02, 2026	15.12	15.3	15.3	15.34	15.04	18,625
January 30, 2026	14.96	15.02	15.02	15.14	14.96	23,001
January 29, 2026	15.22	14.9	14.9	15.22	14.9	33,912
January 28, 2026	14.96	15.2	15.2	15.28	14.96	36,380
January 27, 2026	14.9	14.94	14.94	15.06	14.86	15,703
January 26, 2026	15	15.04	15.04	15.06	14.76	17,729
January 23, 2026	14.92	14.9	14.9	15.08	14.78	32,953
January 22, 2026	14.68	14.8	14.8	14.94	14.68	14,839
January 21, 2026	14.6	14.58	14.58	14.74	14.44	29,045
January 20, 2026	14.94	14.56	14.56	14.94	14.56	18,419
January 19, 2026	14.76	14.84	14.84	14.96	14.76	14,641
January 16, 2026	15.04	14.88	14.88	15.2	14.88	39,650
January 15, 2026	15.08	14.94	14.94	15.08	14.82	17,214
January 14, 2026	15.02	15.06	15.06	15.16	14.92	17,237
January 13, 2026	15.08	15.02	15.02	15.24	14.9	18,408
January 12, 2026	14.78	15.1	15.1	15.14	14.76	48,520
January 09, 2026	14.92	14.82	14.82	14.92	14.68	5,013
January 08, 2026	14.7	14.8	14.8	14.94	14.7	11,614
January 07, 2026	14.7	14.74	14.74	14.88	14.66	19,763
January 06, 2026	14.86	14.88	14.88	14.88	14.7	9,538
January 05, 2026	14.72	14.86	14.86	14.96	14.62	20,193
January 02, 2026	14.62	14.8	14.8	14.96	14.5	19,542
December 30, 2025	14.8	14.54	14.54	14.8	14.52	10,697
December 29, 2025	14.56	14.68	14.68	14.68	14.34	24,912
December 23, 2025	14.38	14.48	14.48	14.48	14.26	7,969
December 22, 2025	14.3	14.34	14.34	14.36	14.22	18,648
December 19, 2025	14.22	14.2	14.2	14.36	14.2	31,870
December 18, 2025	14.34	14.28	14.28	14.36	14.24	8,263
December 17, 2025	14.4	14.26	14.26	14.4	14.2	8,068
December 16, 2025	14.44	14.4	14.4	14.46	14.24	9,777
December 15, 2025	14.4	14.36	14.36	14.46	14.26	8,078
December 12, 2025	14.36	14.4	14.4	14.44	14.32	2,257
December 11, 2025	14.44	14.36	14.36	14.58	14.3	10,338
December 10, 2025	14.48	14.36	14.36	14.5	14.36	11,825
December 09, 2025	14.26	14.46	14.46	14.5	14.26	11,274
December 08, 2025	14.26	14.24	14.24	14.32	14.16	20,118
December 05, 2025	14.14	14.18	14.18	14.34	14.14	20,634
December 04, 2025	14.04	14.16	14.16	14.16	14	9,919
December 03, 2025	14.1	13.96	13.96	14.14	13.96	7,345
December 02, 2025	14.14	14.2	14.2	14.24	14.02	16,486
December 01, 2025	14.14	14.06	14.06	14.14	13.86	17,164
November 28, 2025	14	14.14	14.14	14.14	13.98	9,643
November 27, 2025	14	14.02	14.02	14.02	13.88	11,823
November 26, 2025	13.98	13.92	13.92	14	13.84	8,051
November 25, 2025	14.02	13.92	13.92	14.06	13.9	14,317
November 24, 2025	13.84	14.12	14.12	14.12	13.68	44,595

Wüstenrot & Württembergische AG (WUW.DE) XETRA