2m 2m 2m 2m 2m 2m 2m
Wienerberger Sp ADR (WBRBY)
OTC
$4.49+$0.05 (+1.02%)
Price as of Aug 21, 2026- N/AMarket Cap
- -37.44%1-Year Change
- Building MaterialsIndustry
Wienerberger Sp ADR (WBRBY)
$4.49+$0.05 (+1.02%)
- 1 Month-10.02%Low Price$4.40High Price$4.93
- 3 Months-15.52%Low Price$4.40High Price$5.66
- 1 Year-37.44%Low Price$4.40High Price$7.10
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 4.55 | 4.60 | 4.48 | 4.49 | +1.02% | 8,474 |
08/20/2026 | 4.45 | 4.58 | 4.35 | 4.44 | +0.22% | 11,881 |
08/19/2026 | 4.47 | 4.53 | 4.34 | 4.44 | +0.73% | 8,836 |
08/18/2026 | 4.55 | 4.55 | 4.40 | 4.40 | -5.26% | 5,800 |
08/17/2026 | 4.56 | 4.70 | 4.55 | 4.65 | -2.57% | 7,719 |
08/14/2026 | 4.70 | 4.82 | 4.70 | 4.77 | -0.75% | 8,073 |
08/13/2026 | 4.78 | 4.81 | 4.73 | 4.81 | +2.47% | 7,368 |
08/12/2026 | 4.72 | 4.86 | 4.69 | 4.69 | -2.41% | 3,493 |
08/11/2026 | 4.94 | 4.96 | 4.81 | 4.81 | -0.70% | 5,447 |
08/10/2026 | 4.90 | 4.96 | 4.83 | 4.84 | +1.68% | 8,722 |
08/07/2026 | 5.01 | 5.20 | 4.76 | 4.76 | -2.86% | 9,026 |
08/06/2026 | 5.12 | 5.15 | 4.90 | 4.90 | +2.94% | 18,567 |
08/05/2026 | 4.80 | 5.11 | 4.76 | 4.76 | +1.06% | 6,064 |
08/04/2026 | 4.76 | 4.95 | 4.71 | 4.71 | -4.46% | 8,223 |
08/03/2026 | 5.13 | 5.13 | 4.84 | 4.93 | +7.41% | 10,762 |
07/31/2026 | 4.63 | 4.79 | 4.59 | 4.59 | -4.77% | 17,695 |
07/30/2026 | 4.86 | 4.91 | 4.75 | 4.82 | +4.78% | 10,485 |
07/29/2026 | 4.57 | 4.72 | 4.57 | 4.60 | -1.60% | 3,156 |
07/28/2026 | 4.68 | 4.74 | 4.60 | 4.68 | +0.75% | 6,989 |
07/27/2026 | 4.38 | 4.64 | 4.38 | 4.64 | +2.31% | 33,120 |
07/24/2026 | 4.60 | 4.65 | 4.47 | 4.54 | -3.92% | 14,614 |
07/23/2026 | 4.75 | 4.75 | 4.61 | 4.72 | -2.88% | 15,359 |
07/22/2026 | 4.65 | 4.93 | 4.61 | 4.86 | -2.61% | 7,913 |
07/21/2026 | 4.84 | 4.99 | 4.74 | 4.99 | +0.20% | 19,154 |
07/20/2026 | 5.09 | 5.19 | 4.98 | 4.98 | -2.54% | 86,458 |
07/17/2026 | 5.17 | 5.23 | 5.02 | 5.11 | -2.67% | 27,515 |
07/16/2026 | 5.05 | 5.25 | 5.05 | 5.25 | +4.17% | 8,211 |
07/15/2026 | 5.05 | 5.15 | 5.04 | 5.04 | +1.00% | 3,794 |
07/14/2026 | 5.05 | 5.05 | 4.99 | 4.99 | -1.38% | 2,866 |
07/13/2026 | 5.13 | 5.13 | 5.06 | 5.06 | 0.00% | 21,168 |
07/10/2026 | 5.12 | 5.20 | 5.06 | 5.06 | +0.20% | 5,706 |
07/09/2026 | 5.05 | 5.15 | 5.05 | 5.05 | -0.69% | 11,389 |
07/08/2026 | 5.04 | 5.12 | 5.03 | 5.09 | -3.88% | 7,606 |
07/07/2026 | 5.29 | 5.29 | 5.12 | 5.29 | -0.19% | 7,482 |
07/06/2026 | 5.27 | 5.30 | 5.09 | 5.30 | +0.76% | 19,722 |
07/02/2026 | 5.26 | 5.28 | 5.20 | 5.26 | +2.53% | 4,750 |
07/01/2026 | 5.19 | 5.19 | 5.08 | 5.13 | -2.84% | 18,532 |
06/30/2026 | 5.25 | 5.28 | 5.05 | 5.28 | +2.33% | 10,000 |
06/29/2026 | 5.29 | 5.29 | 5.15 | 5.16 | -2.46% | 14,587 |
06/26/2026 | 5.24 | 5.34 | 5.24 | 5.29 | +1.73% | 12,909 |
06/25/2026 | 5.38 | 5.38 | 5.19 | 5.20 | -4.94% | 5,123 |
06/24/2026 | 5.02 | 5.47 | 5.02 | 5.47 | +1.82% | 6,343 |
06/23/2026 | 5.22 | 5.37 | 5.22 | 5.37 | -2.33% | 2,689 |
06/22/2026 | 5.38 | 5.50 | 5.36 | 5.50 | +5.97% | 33,828 |
06/18/2026 | 5.15 | 5.55 | 5.15 | 5.19 | -0.57% | 9,712 |
06/17/2026 | 5.57 | 5.57 | 5.22 | 5.22 | +2.96% | 81,254 |
06/16/2026 | 5.42 | 5.42 | 5.07 | 5.07 | -1.74% | 25,221 |
06/15/2026 | 5.37 | 5.52 | 5.16 | 5.16 | -1.53% | 15,727 |
06/12/2026 | 5.14 | 5.48 | 5.11 | 5.24 | +4.38% | 14,736 |
06/11/2026 | 5.22 | 5.22 | 5.02 | 5.02 | 0.00% | 6,242 |
06/10/2026 | 5.15 | 5.26 | 5.02 | 5.02 | -5.46% | 16,128 |
06/09/2026 | 5.27 | 5.37 | 5.27 | 5.31 | +5.99% | 4,822 |
06/08/2026 | 5.24 | 5.42 | 5.01 | 5.01 | -6.18% | 8,255 |
06/05/2026 | 5.48 | 5.57 | 5.34 | 5.34 | +0.56% | 12,207 |
06/04/2026 | 5.25 | 5.63 | 5.25 | 5.31 | -5.18% | 5,828 |
06/03/2026 | 5.46 | 5.60 | 5.46 | 5.60 | +4.67% | 8,277 |
06/02/2026 | 5.23 | 5.70 | 5.23 | 5.35 | -2.90% | 11,924 |
06/01/2026 | 5.49 | 5.66 | 5.49 | 5.51 | -2.65% | 11,323 |
05/29/2026 | 5.65 | 5.72 | 5.53 | 5.66 | +2.63% | 12,413 |
05/28/2026 | 5.29 | 5.65 | 5.29 | 5.52 | +1.57% | 5,983 |
05/27/2026 | 5.35 | 5.72 | 5.35 | 5.43 | -0.37% | 4,634 |
05/26/2026 | 5.44 | 5.60 | 5.33 | 5.45 | +7.71% | 16,106 |
05/22/2026 | 4.95 | 5.24 | 4.95 | 5.06 | -4.80% | 8,494 |
05/21/2026 | 5.36 | 5.37 | 5.26 | 5.32 | +1.05% | 10,896 |
05/20/2026 | 5.31 | 5.31 | 5.20 | 5.26 | -0.59% | 12,637 |
05/19/2026 | 5.23 | 5.29 | 5.18 | 5.29 | +2.54% | 6,264 |
05/18/2026 | 5.13 | 5.32 | 5.13 | 5.16 | -1.90% | 15,095 |
05/15/2026 | 5.23 | 5.26 | 5.09 | 5.26 | -2.41% | 15,616 |
05/14/2026 | 5.36 | 5.49 | 5.35 | 5.39 | +0.75% | 6,270 |
05/13/2026 | 5.10 | 5.35 | 4.92 | 5.35 | +2.12% | 7,283 |
05/13/2026 |
$0.22 Dividend | |||||
05/12/2026 | 5.31 | 5.63 | 5.23 | 5.24 | -9.00% | 4,992 |
05/11/2026 | 5.71 | 5.76 | 5.42 | 5.76 | +7.14% | 12,248 |
05/08/2026 | 5.79 | 5.80 | 5.37 | 5.37 | -1.75% | 13,000 |
05/07/2026 | 5.52 | 5.71 | 5.47 | 5.47 | +1.79% | 12,816 |
05/06/2026 | 5.48 | 5.76 | 5.37 | 5.37 | +1.48% | 7,729 |
05/05/2026 | 5.09 | 5.42 | 5.09 | 5.30 | -1.81% | 16,762 |
05/04/2026 | 5.57 | 5.57 | 5.39 | 5.39 | -4.91% | 19,114 |
05/01/2026 | 5.54 | 5.67 | 5.36 | 5.67 | +6.29% | 17,123 |
04/30/2026 | 5.59 | 5.62 | 5.34 | 5.34 | -1.68% | 7,416 |
04/29/2026 | 5.24 | 5.43 | 5.24 | 5.43 | -1.44% | 1,073 |
04/28/2026 | 5.63 | 5.64 | 5.32 | 5.51 | +1.55% | 26,326 |
04/27/2026 | 5.41 | 5.61 | 5.41 | 5.42 | +2.91% | 20,770 |
04/24/2026 | 5.35 | 5.40 | 5.27 | 5.27 | -3.00% | 11,551 |
04/23/2026 | 5.66 | 5.66 | 5.32 | 5.43 | -2.08% | 14,032 |
04/22/2026 | 5.49 | 5.64 | 5.33 | 5.55 | 0.00% | 5,518 |
04/21/2026 | 5.62 | 5.77 | 5.55 | 5.55 | +7.64% | 7,243 |
04/20/2026 | 5.47 | 5.79 | 5.15 | 5.15 | -7.89% | 58,241 |
04/17/2026 | 6.05 | 6.05 | 5.59 | 5.59 | +4.86% | 10,060 |
04/16/2026 | 5.38 | 5.72 | 5.34 | 5.34 | -4.14% | 6,094 |
04/15/2026 | 5.29 | 5.60 | 5.28 | 5.57 | +2.29% | 2,812 |
04/14/2026 | 5.47 | 5.68 | 5.44 | 5.44 | -3.24% | 3,647 |
04/13/2026 | 5.65 | 5.68 | 5.49 | 5.62 | +1.38% | 133,838 |
04/10/2026 | 5.88 | 5.88 | 5.55 | 5.55 | +2.30% | 8,763 |
04/09/2026 | 5.60 | 5.60 | 5.23 | 5.42 | -3.25% | 7,446 |
04/08/2026 | 5.39 | 5.60 | 5.27 | 5.60 | +9.77% | 10,908 |
04/07/2026 | 5.09 | 5.11 | 5.03 | 5.10 | +0.38% | 12,410 |
04/06/2026 | 5.12 | 5.26 | 4.98 | 5.09 | -1.30% | 34,715 |
04/02/2026 | 5.14 | 5.15 | 4.97 | 5.15 | +0.94% | 9,093 |
04/01/2026 | 5.09 | 5.26 | 4.90 | 5.10 | 0.00% | 11,674 |