Warehouses Estates Belgium SCA (WEB.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 05:14PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 36.20 | 36.90 | 36.00 | 36.20 | 36.20 | 2,195 |
| 02 May 2024 | 36.40 | 37.40 | 36.40 | 37.00 | 37.00 | 1,082 |
| 30 Apr 2024 | 37.10 | 37.30 | 36.20 | 36.50 | 36.50 | 1,251 |
| 30 Apr 2024 | 3.35 Dividend | |||||
| 29 Apr 2024 | 39.20 | 39.40 | 39.20 | 39.40 | 36.05 | 542 |
| 26 Apr 2024 | 39.10 | 39.40 | 39.00 | 39.20 | 35.87 | 3,472 |
| 25 Apr 2024 | 39.60 | 39.90 | 39.10 | 39.10 | 35.78 | 716 |
| 24 Apr 2024 | 40.00 | 40.00 | 39.90 | 39.90 | 36.51 | 370 |
| 23 Apr 2024 | 39.90 | 40.00 | 39.50 | 39.80 | 36.42 | 832 |
| 22 Apr 2024 | 39.40 | 40.00 | 39.40 | 40.00 | 36.60 | 2,306 |
| 19 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 35.87 | 75 |
| 18 Apr 2024 | 39.40 | 39.50 | 39.20 | 39.20 | 35.87 | 555 |
| 17 Apr 2024 | 39.40 | 39.80 | 39.40 | 39.40 | 36.05 | 316 |
| 16 Apr 2024 | 39.20 | 39.40 | 39.20 | 39.40 | 36.05 | 190 |
| 15 Apr 2024 | 39.00 | 39.20 | 39.00 | 39.20 | 35.87 | 134 |
| 12 Apr 2024 | 39.20 | 39.60 | 39.10 | 39.10 | 35.78 | 291 |
| 11 Apr 2024 | 39.20 | 39.50 | 39.00 | 39.00 | 35.68 | 241 |
| 10 Apr 2024 | 39.30 | 39.30 | 39.00 | 39.10 | 35.78 | 424 |
| 09 Apr 2024 | 39.20 | 39.80 | 39.00 | 39.00 | 35.68 | 384 |
| 08 Apr 2024 | 39.10 | 39.80 | 39.00 | 39.00 | 35.68 | 993 |
| 05 Apr 2024 | 39.00 | 39.80 | 39.00 | 39.10 | 35.78 | 594 |
| 04 Apr 2024 | 38.90 | 39.50 | 38.90 | 39.00 | 35.68 | 85 |
| 03 Apr 2024 | 38.90 | 39.90 | 38.50 | 39.20 | 35.87 | 2,043 |
| 02 Apr 2024 | 39.00 | 39.00 | 38.60 | 38.90 | 35.59 | 422 |
| 28 Mar 2024 | 38.20 | 38.80 | 38.00 | 38.80 | 35.50 | 983 |
| 27 Mar 2024 | 38.20 | 38.60 | 38.00 | 38.40 | 35.14 | 749 |
| 26 Mar 2024 | 37.80 | 38.60 | 37.40 | 38.40 | 35.14 | 1,326 |
| 25 Mar 2024 | 38.00 | 38.00 | 37.20 | 37.80 | 34.59 | 601 |
| 22 Mar 2024 | 37.20 | 37.80 | 37.20 | 37.60 | 34.40 | 294 |
| 21 Mar 2024 | 37.40 | 38.00 | 37.00 | 37.00 | 33.85 | 1,121 |
| 20 Mar 2024 | 37.40 | 38.00 | 37.20 | 37.40 | 34.22 | 775 |
| 19 Mar 2024 | 37.40 | 37.80 | 36.40 | 37.40 | 34.22 | 2,144 |
| 18 Mar 2024 | 36.80 | 37.80 | 36.60 | 37.00 | 33.85 | 1,573 |
| 15 Mar 2024 | 36.80 | 37.80 | 36.80 | 37.80 | 34.59 | 2,097 |
| 14 Mar 2024 | 36.60 | 37.00 | 36.20 | 37.00 | 33.85 | 811 |
| 13 Mar 2024 | 36.00 | 36.80 | 36.00 | 36.80 | 33.67 | 768 |
| 12 Mar 2024 | 36.20 | 36.40 | 35.80 | 36.40 | 33.31 | 412 |
| 11 Mar 2024 | 36.80 | 36.80 | 36.00 | 36.00 | 32.94 | 680 |
| 08 Mar 2024 | 35.20 | 36.20 | 35.00 | 36.00 | 32.94 | 2,247 |
| 07 Mar 2024 | 36.60 | 36.60 | 35.80 | 35.80 | 32.76 | 1,001 |
| 06 Mar 2024 | 36.20 | 36.80 | 36.20 | 36.80 | 33.67 | 155 |
| 05 Mar 2024 | 36.40 | 36.60 | 36.20 | 36.20 | 33.12 | 206 |
| 04 Mar 2024 | 36.40 | 36.80 | 36.00 | 36.00 | 32.94 | 201 |
| 01 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 33.31 | 21 |
| 29 Feb 2024 | 37.40 | 37.40 | 36.40 | 36.40 | 33.31 | 330 |
| 28 Feb 2024 | 37.80 | 38.00 | 37.20 | 37.20 | 34.04 | 1,027 |
| 27 Feb 2024 | 36.80 | 37.80 | 36.80 | 37.20 | 34.04 | 267 |
| 26 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 33.67 | 11 |
| 23 Feb 2024 | 36.60 | 37.00 | 36.60 | 37.00 | 33.85 | 376 |
| 22 Feb 2024 | 36.40 | 36.60 | 36.40 | 36.60 | 33.49 | 21 |
| 21 Feb 2024 | 36.60 | 36.60 | 36.40 | 36.40 | 33.31 | 53 |
| 20 Feb 2024 | 36.40 | 36.60 | 36.20 | 36.60 | 33.49 | 102 |
| 19 Feb 2024 | 36.40 | 37.40 | 36.20 | 36.20 | 33.12 | 718 |
| 16 Feb 2024 | 36.60 | 36.80 | 36.20 | 36.20 | 33.12 | 124 |
| 15 Feb 2024 | 36.20 | 37.00 | 36.20 | 37.00 | 33.85 | 900 |
| 14 Feb 2024 | 36.80 | 37.00 | 36.60 | 36.60 | 33.49 | 46 |
| 13 Feb 2024 | 36.60 | 36.80 | 36.60 | 36.80 | 33.67 | 351 |
| 12 Feb 2024 | 36.40 | 36.80 | 36.40 | 36.80 | 33.67 | 15 |
| 09 Feb 2024 | 36.60 | 36.80 | 36.20 | 36.40 | 33.31 | 927 |
| 08 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 33.49 | 104 |
| 07 Feb 2024 | 36.60 | 36.60 | 36.20 | 36.20 | 33.12 | 565 |
| 06 Feb 2024 | 36.60 | 36.80 | 36.20 | 36.60 | 33.49 | 773 |
| 05 Feb 2024 | 36.60 | 36.60 | 36.40 | 36.40 | 33.31 | 103 |
| 02 Feb 2024 | 36.20 | 36.40 | 36.20 | 36.40 | 33.31 | 109 |
| 01 Feb 2024 | 36.80 | 36.80 | 36.20 | 36.20 | 33.12 | 485 |
| 31 Jan 2024 | 36.20 | 36.80 | 36.20 | 36.80 | 33.67 | 280 |
| 30 Jan 2024 | 36.60 | 36.60 | 36.20 | 36.60 | 33.49 | 530 |
| 29 Jan 2024 | 36.60 | 36.60 | 36.20 | 36.20 | 33.12 | 323 |
| 26 Jan 2024 | 36.80 | 36.80 | 36.20 | 36.20 | 33.12 | 69 |
| 25 Jan 2024 | 37.00 | 37.00 | 36.20 | 36.40 | 33.31 | 548 |
| 24 Jan 2024 | 36.80 | 37.40 | 36.80 | 37.00 | 33.85 | 301 |
| 23 Jan 2024 | 37.00 | 37.00 | 36.20 | 37.00 | 33.85 | 457 |
| 22 Jan 2024 | 36.60 | 36.80 | 36.00 | 36.60 | 33.49 | 544 |
| 19 Jan 2024 | 36.20 | 36.60 | 36.20 | 36.60 | 33.49 | 41 |
| 18 Jan 2024 | 36.00 | 36.20 | 35.60 | 36.20 | 33.12 | 180 |
| 17 Jan 2024 | 35.80 | 36.00 | 35.60 | 35.60 | 32.57 | 330 |
| 16 Jan 2024 | 36.40 | 36.40 | 35.60 | 35.60 | 32.57 | 1,015 |
| 15 Jan 2024 | 36.80 | 36.80 | 36.20 | 36.20 | 33.12 | 1,079 |
| 12 Jan 2024 | 36.60 | 36.80 | 36.20 | 36.20 | 33.12 | 202 |
| 11 Jan 2024 | 36.80 | 37.00 | 36.20 | 36.80 | 33.67 | 507 |
| 10 Jan 2024 | 36.40 | 37.00 | 36.40 | 37.00 | 33.85 | 467 |
| 09 Jan 2024 | 36.40 | 36.60 | 36.40 | 36.40 | 33.31 | 46 |
| 08 Jan 2024 | 35.60 | 36.80 | 35.60 | 36.00 | 32.94 | 1,239 |
| 05 Jan 2024 | 36.00 | 36.40 | 35.60 | 36.40 | 33.31 | 633 |
| 04 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 33.31 | 87 |
| 03 Jan 2024 | 36.40 | 36.40 | 35.80 | 35.80 | 32.76 | 430 |
| 02 Jan 2024 | 36.20 | 36.60 | 36.20 | 36.20 | 33.12 | 593 |
| 29 Dec 2023 | 36.40 | 36.80 | 36.00 | 36.40 | 33.31 | 386 |
| 28 Dec 2023 | 36.40 | 36.40 | 36.00 | 36.00 | 32.94 | 660 |
| 27 Dec 2023 | 36.20 | 36.60 | 36.20 | 36.60 | 33.49 | 490 |
| 22 Dec 2023 | 37.00 | 37.00 | 36.00 | 36.00 | 32.94 | 672 |
| 21 Dec 2023 | 36.00 | 36.60 | 36.00 | 36.20 | 33.12 | 894 |
| 20 Dec 2023 | 36.40 | 36.40 | 36.00 | 36.20 | 33.12 | 397 |
| 19 Dec 2023 | 35.80 | 36.20 | 35.80 | 36.20 | 33.12 | 85 |
| 18 Dec 2023 | 35.40 | 36.00 | 35.40 | 36.00 | 32.94 | 1,407 |
| 15 Dec 2023 | 35.60 | 36.00 | 35.40 | 35.60 | 32.57 | 538 |
| 14 Dec 2023 | 35.60 | 36.20 | 35.40 | 36.20 | 33.12 | 1,199 |
| 13 Dec 2023 | 36.40 | 36.60 | 35.00 | 35.60 | 32.57 | 1,706 |
| 12 Dec 2023 | 36.00 | 36.60 | 36.00 | 36.60 | 33.49 | 1,199 |
| 11 Dec 2023 | 37.00 | 37.00 | 36.40 | 36.40 | 33.31 | 757 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.