Warehouses de Pauw Comm VA (WDP.BR) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -5.6% vs the 50-day and -13% vs the 200-day average, 24.4% below the 52-week high and +2.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Warehouses de Pauw Comm VA trades 5.6% below its 50-day and 13.0% below its 200-day moving average. (as of 2026-10-30)

Warehouses De Pauw develops and invests in logistics real estate, building and leasing warehouses and some office space. Its portfolio spans several countries, including Belgium, the Netherlands, France, Luxembourg, Germany and Romania, sited mainly at prime locations for storage and distribution.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the WDP.BR overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	19.14	19.20	19.03	19.05	-0.21%	426,386
2026-10-29	19.15	19.23	18.99	19.09	-0.21%	349,092
2026-10-28	19.13	19.17	19.03	19.13	-0.10%	529,840
2026-10-27	19.16	19.23	19.07	19.15	-0.62%	453,290
2026-10-26	19.25	19.30	19.14	19.27	+0.10%	490,900
2026-10-23	19.38	19.52	19.14	19.25	-0.67%	626,514
2026-10-22	19.30	19.42	19.15	19.38	+0.21%	412,446
2026-10-21	19.20	19.42	19.16	19.34	+0.57%	411,531
2026-10-20	19.05	19.30	18.96	19.23	+0.94%	528,774
2026-10-19	19.29	19.31	19.01	19.05	-1.65%	366,587
2026-10-16	19.33	19.49	19.25	19.37	+0.21%	519,332
2026-10-15	19.54	19.54	19.31	19.33	-0.21%	552,501
2026-10-14	19.36	19.69	19.20	19.37	+0.36%	633,552
2026-10-13	19.32	19.40	19.22	19.30	+0.52%	434,101
2026-10-12	19.24	19.29	18.97	19.20	+0.16%	535,680
2026-10-09	19.04	19.27	19.04	19.17	+1.75%	411,065
2026-10-08	19.00	19.00	18.77	18.84	-0.84%	497,643
2026-10-07	19.22	19.30	19.00	19.00	-1.55%	445,136
2026-10-06	18.93	19.34	18.88	19.30	+2.66%	644,934
2026-10-05	18.69	18.80	18.56	18.80	+0.27%	831,363
2026-10-02	18.95	18.98	18.64	18.75	-0.32%	2,318,795
2026-10-01	19.06	19.26	18.81	18.81	-2.23%	884,663
2026-09-30	19.53	19.99	19.23	19.24	-5.50%	2,017,591
2026-09-29	20.34	20.44	20.22	20.36	+0.30%	90,350
2026-09-28	20.64	20.72	20.30	20.30	-0.98%	333,287
2026-09-25	20.46	20.70	20.44	20.50	+0.59%	438,213
2026-09-24	20.80	20.96	20.38	20.38	-1.26%	499,601
2026-09-23	20.94	21.02	20.62	20.64	-1.24%	287,171
2026-09-22	20.90	21.14	20.74	20.90	-0.10%	387,006
2026-09-21	20.80	21.02	20.66	20.92	+1.26%	297,699
2026-09-18	21.00	21.06	20.66	20.66	-1.99%	1,623,447
2026-09-17	21.08	21.22	20.98	21.08	+0.57%	504,628
2026-09-16	20.84	21.06	20.82	20.96	+0.87%	400,631
2026-09-15	20.94	20.96	20.68	20.78	-0.95%	451,498
2026-09-14	21.00	21.10	20.94	20.98	+0.00%	213,227
2026-09-11	20.88	21.10	20.82	20.98	+0.58%	294,023
2026-09-10	21.14	21.22	20.86	20.86	-1.51%	400,925
2026-09-09	21.30	21.52	21.10	21.18	-1.12%	372,226
2026-09-08	21.22	21.52	21.20	21.42	+0.75%	276,367
2026-09-07	21.48	21.66	21.26	21.26	-1.76%	215,908
2026-09-04	21.66	21.72	21.48	21.64	-0.09%	279,478
2026-09-03	21.28	21.66	21.28	21.66	+2.17%	580,768
2026-09-02	21.30	21.62	21.20	21.20	-0.84%	1,486,488
2026-09-01	21.54	21.54	21.04	21.38	+1.81%	537,377
2026-08-31	21.30	21.36	21.00	21.00	-1.59%	456,023
2026-08-28	21.28	21.46	21.28	21.34	+0.38%	316,405
2026-08-27	21.46	21.70	21.20	21.26	-0.84%	416,547
2026-08-26	21.60	21.66	21.42	21.44	-0.46%	226,108
2026-08-25	21.58	21.60	21.46	21.54	+0.00%	218,467
2026-08-24	21.34	21.60	21.30	21.54	+1.32%	306,318
2026-08-21	21.10	21.38	21.08	21.26	+0.76%	327,334
2026-08-20	20.94	21.14	20.94	21.10	+0.76%	302,979
2026-08-19	20.82	21.03	20.72	20.94	+0.10%	331,854
2026-08-18	20.92	21.00	20.84	20.92	-0.10%	523,518
2026-08-17	21.14	21.22	20.92	20.94	-1.51%	295,221
2026-08-14	21.36	21.40	21.18	21.26	-0.19%	288,773
2026-08-13	21.40	21.46	21.20	21.30	-0.37%	310,562
2026-08-12	21.40	21.44	21.26	21.38	-0.19%	361,854
2026-08-11	21.42	21.48	21.28	21.42	-0.46%	308,887
2026-08-10	21.58	21.64	21.44	21.52	-0.65%	256,802
2026-08-07	21.86	21.86	21.52	21.66	-0.73%	305,513
2026-08-06	21.88	21.99	21.78	21.82	-0.46%	268,267
2026-08-05	22.12	22.12	21.74	21.92	-1.26%	416,677
2026-08-04	22.10	22.36	22.06	22.20	+0.45%	326,466
2026-08-03	22.34	22.50	21.84	22.10	-0.99%	370,536
2026-07-31	22.26	22.50	22.10	22.32	-0.18%	480,259
2026-07-30	22.50	22.72	22.20	22.36	-1.06%	321,507
2026-07-29	22.98	22.98	22.50	22.60	-1.40%	381,326
2026-07-28	22.78	22.92	22.58	22.92	+1.24%	318,261
2026-07-27	22.20	22.66	22.10	22.64	+2.26%	581,392
2026-07-24	23.18	23.26	22.08	22.14	-2.64%	1,351,135
2026-07-23	22.52	22.94	22.47	22.74	+1.52%	553,099
2026-07-22	22.16	22.94	21.96	22.40	+1.36%	397,686
2026-07-21	22.38	22.38	22.02	22.10	-1.34%	416,449
2026-07-20	22.24	22.44	22.14	22.40	+0.09%	248,396
2026-07-17	22.04	22.54	22.00	22.38	+1.63%	405,177
2026-07-16	21.90	22.02	21.62	22.02	+0.73%	235,521
2026-07-15	21.76	21.94	21.54	21.86	-0.27%	303,738
2026-07-14	21.72	21.98	21.46	21.92	+0.55%	293,359
2026-07-13	21.78	21.96	21.70	21.80	-0.09%	236,375
2026-07-10	21.86	22.10	21.76	21.82	+0.00%	282,189
2026-07-09	21.84	21.96	21.72	21.82	+0.37%	369,949
2026-07-08	22.12	22.22	21.70	21.74	-2.25%	410,168
2026-07-07	22.04	22.28	21.94	22.24	+1.00%	292,181
2026-07-06	22.34	22.36	21.94	22.02	-1.26%	217,722
2026-07-03	22.34	22.44	22.22	22.30	-0.54%	215,910
2026-07-02	21.98	22.42	21.90	22.42	+2.00%	404,607
2026-07-01	22.10	22.12	21.72	21.98	-0.36%	446,019
2026-06-30	22.10	22.20	21.96	22.06	-0.09%	507,826
2026-06-29	22.56	22.56	22.08	22.08	-1.95%	323,694
2026-06-26	22.42	22.60	22.32	22.52	+1.08%	396,196
2026-06-25	22.50	22.62	22.24	22.28	-0.71%	528,301
2026-06-24	22.00	22.70	21.98	22.44	+3.03%	687,990
2026-06-23	21.64	21.88	21.58	21.78	+0.00%	439,705
2026-06-22	21.72	21.80	21.56	21.78	+0.00%	339,646
2026-06-19	21.70	21.80	21.60	21.78	+0.18%	1,499,094
2026-06-18	21.70	21.74	21.38	21.74	-0.09%	528,564
2026-06-17	22.00	22.10	21.72	21.76	-1.09%	539,829
2026-06-16	22.02	22.08	21.90	22.00	+0.18%	436,454
2026-06-15	22.54	22.68	21.96	21.96	-0.90%	342,457
2026-06-12	22.10	22.32	22.00	22.16	+1.93%	429,782
2026-06-11	21.78	21.92	21.52	21.74	-0.37%	357,426
2026-06-10	21.60	21.92	21.48	21.82	+1.49%	367,478
2026-06-09	21.26	21.54	21.18	21.50	+0.94%	381,919
2026-06-08	21.52	21.60	21.22	21.30	-1.66%	403,082
2026-06-05	21.50	21.68	21.40	21.66	+0.93%	369,606
2026-06-04	21.44	21.68	21.38	21.46	+0.00%	434,085
2026-06-03	21.68	21.72	21.46	21.46	-1.38%	289,543
2026-06-02	21.98	22.04	21.62	21.76	-0.55%	388,687
2026-06-01	22.12	22.28	21.80	21.88	-1.62%	314,450
2026-05-29	22.24	22.36	22.12	22.24	+0.36%	819,274
2026-05-28	22.14	22.34	22.10	22.16	-0.36%	250,151
2026-05-27	22.14	22.58	22.14	22.24	+0.63%	341,698
2026-05-26	22.08	22.26	22.06	22.10	-0.27%	480,465
2026-05-25	22.26	22.28	22.16	22.16	+0.64%	183,660
2026-05-22	22.50	22.52	22.02	22.02	-2.05%	472,754
2026-05-21	22.30	22.48	22.28	22.48	+1.08%	520,093
2026-05-20	21.96	22.40	21.88	22.24	+1.28%	380,974
2026-05-19	21.90	22.10	21.90	21.96	+0.46%	236,649
2026-05-18	21.60	21.86	21.44	21.86	+0.55%	368,155
2026-05-15	22.00	22.02	21.72	21.74	-1.98%	274,987
2026-05-14	22.18	22.24	21.98	22.18	+1.00%	233,335
2026-05-13	22.16	22.16	21.82	21.96	-0.45%	460,303
2026-05-12	22.26	22.40	22.06	22.06	-1.34%	359,651
2026-05-11	22.30	22.36	22.14	22.36	+0.36%	396,939
2026-05-08	22.26	22.46	22.16	22.28	-0.62%	325,006
2026-05-07	22.64	22.68	22.36	22.42	-0.88%	678,669
2026-05-06	22.32	22.88	22.24	22.62	+2.26%	390,939
2026-05-05	22.10	22.32	21.92	22.12	+0.27%	342,009
2026-05-04	22.48	22.52	22.06	22.06	-1.52%	444,869
2026-04-30	21.96	22.50	21.84	22.40	-3.45%	856,388
2026-04-29	23.78	23.82	23.14	23.20	-2.77%	463,845
2026-04-28	23.80	23.86	23.44	23.86	-0.17%	1,040,502
2026-04-27	23.72	23.98	23.60	23.90	+0.67%	546,538
2026-04-24	23.70	24.10	23.56	23.74	-0.67%	595,830
2026-04-23	23.84	24.00	23.76	23.90	-0.08%	398,142
2026-04-22	23.90	24.26	23.88	23.92	+0.17%	418,224
2026-04-21	24.16	24.30	23.88	23.88	-1.08%	333,323
2026-04-20	24.54	24.66	24.14	24.14	-2.27%	411,314
2026-04-17	24.34	24.90	24.28	24.70	+1.65%	476,275
2026-04-16	24.30	24.58	24.28	24.30	+0.33%	312,082
2026-04-15	24.14	24.30	24.14	24.22	+0.58%	324,163
2026-04-14	23.92	24.16	23.88	24.08	+1.18%	289,537
2026-04-13	23.90	24.00	23.70	23.80	-1.00%	309,730
2026-04-10	24.22	24.24	24.02	24.04	-0.66%	262,256
2026-04-09	24.00	24.20	23.84	24.20	+0.50%	310,708
2026-04-08	24.50	24.54	24.08	24.08	+3.53%	482,774
2026-04-07	23.50	23.70	23.16	23.26	-0.94%	396,708
2026-04-02	22.98	23.60	22.84	23.48	+0.77%	331,638
2026-04-01	23.00	23.30	22.98	23.30	+4.39%	435,774
2026-03-31	22.22	22.56	22.22	22.32	+0.18%	410,516
2026-03-30	22.12	22.34	21.96	22.28	+0.63%	391,836
2026-03-27	22.26	22.26	21.82	22.14	-0.63%	400,900
2026-03-26	22.24	22.28	22.00	22.28	-0.71%	410,658
2026-03-25	22.66	22.78	22.30	22.44	+0.54%	473,789
2026-03-24	22.30	22.60	22.16	22.32	+0.00%	370,894
2026-03-23	21.86	22.74	21.44	22.32	-0.36%	756,588
2026-03-20	23.18	23.36	22.40	22.40	-2.69%	826,581
2026-03-19	23.44	23.44	23.02	23.02	-2.54%	519,235
2026-03-18	23.88	23.98	23.44	23.62	-0.84%	334,647
2026-03-17	23.60	24.04	23.60	23.82	+0.76%	290,944
2026-03-16	23.16	23.90	23.12	23.64	+2.78%	289,057
2026-03-13	23.20	23.50	23.00	23.00	-1.03%	397,829
2026-03-12	23.30	23.44	23.06	23.24	-0.85%	394,879
2026-03-11	23.58	23.64	23.26	23.44	-1.35%	340,673
2026-03-10	23.60	23.92	23.60	23.76	+2.06%	358,959
2026-03-09	23.50	23.50	22.94	23.28	-3.24%	462,099
2026-03-06	24.52	24.72	23.92	24.06	-1.88%	406,876
2026-03-05	24.72	25.02	24.44	24.52	-1.05%	505,635
2026-03-04	24.66	25.12	24.58	24.78	+0.00%	506,557
2026-03-03	25.24	25.26	24.60	24.78	-2.82%	400,136
2026-03-02	25.50	25.70	25.22	25.50	-2.07%	368,208
2026-02-27	25.78	26.18	25.72	26.04	+1.24%	629,742
2026-02-26	25.60	25.94	25.52	25.72	+0.47%	284,446
2026-02-25	25.78	25.80	25.50	25.60	-0.23%	320,954
2026-02-24	25.68	25.96	25.56	25.66	-0.08%	367,198
2026-02-23	25.66	25.78	25.44	25.68	+0.16%	294,230
2026-02-20	25.48	25.68	25.32	25.64	+1.18%	356,748
2026-02-19	25.30	25.44	25.08	25.34	+0.16%	371,174
2026-02-18	25.60	25.86	25.22	25.30	-1.09%	641,407
2026-02-17	25.00	25.58	24.98	25.58	+2.40%	403,510
2026-02-16	25.20	25.22	24.94	24.98	-0.48%	322,115
2026-02-13	25.06	25.26	24.86	25.10	-0.55%	383,209
2026-02-12	25.26	25.44	24.74	25.24	+0.16%	458,540
2026-02-11	24.94	25.30	24.72	25.20	+0.96%	391,090
2026-02-10	24.60	25.04	24.60	24.96	+1.46%	407,521
2026-02-09	24.62	24.68	24.12	24.60	+0.08%	388,695
2026-02-06	24.32	24.82	24.32	24.58	+1.07%	412,582
2026-02-05	24.36	24.36	23.94	24.32	+0.08%	251,262
2026-02-04	24.08	24.60	23.98	24.30	+1.00%	400,925
2026-02-03	24.30	24.36	23.98	24.06	-0.41%	323,678
2026-02-02	23.90	24.38	23.82	24.16	+1.09%	430,760
2026-01-30	23.28	24.24	23.16	23.90	+3.37%	692,338
2026-01-29	23.24	23.34	23.06	23.12	-0.77%	347,076
2026-01-28	23.00	23.42	22.96	23.30	+1.39%	406,909
2026-01-27	22.88	22.98	22.72	22.98	+0.79%	279,815
2026-01-26	22.90	22.96	22.62	22.80	+0.00%	194,437
2026-01-23	22.64	22.80	22.50	22.80	+0.44%	302,771
2026-01-22	22.50	22.82	22.42	22.70	+2.53%	397,978
2026-01-21	22.50	22.50	22.06	22.14	-1.51%	394,191
2026-01-20	23.16	23.16	22.40	22.48	-3.02%	388,209
2026-01-19	23.64	23.64	23.16	23.18	-2.36%	365,367
2026-01-16	23.90	24.02	23.72	23.74	+1.02%	530,532
2026-01-15	23.28	23.68	23.08	23.50	+1.03%	353,514
2026-01-14	23.28	23.30	22.76	23.26	+0.69%	461,578
2026-01-13	23.42	23.54	23.04	23.10	-1.45%	365,091
2026-01-12	23.16	23.52	22.98	23.44	+1.30%	313,838
2026-01-09	23.20	23.22	22.90	23.14	-0.34%	376,436
2026-01-08	23.24	23.44	23.06	23.22	+0.26%	301,668
2026-01-07	22.42	23.16	22.40	23.16	+4.14%	453,490
2026-01-06	22.20	22.42	22.06	22.24	+0.54%	267,573
2026-01-05	22.10	22.16	21.74	22.12	+0.36%	254,739
2026-01-02	22.04	22.20	22.00	22.04	-0.36%	185,295
2025-12-31	22.04	22.12	22.02	22.12	+0.09%	114,881
2025-12-30	21.92	22.18	21.88	22.10	+0.64%	151,226
2025-12-29	21.64	22.04	21.64	21.96	+1.48%	223,456
2025-12-24	21.68	21.72	21.64	21.64	-0.18%	55,726
2025-12-23	21.70	21.78	21.60	21.68	+0.18%	215,830
2025-12-22	21.50	21.66	21.42	21.64	+0.19%	305,209
2025-12-19	21.52	21.62	21.42	21.60	-0.09%	788,050
2025-12-18	21.40	21.62	21.40	21.62	+0.84%	269,057
2025-12-17	21.36	21.50	21.24	21.44	+0.75%	279,855
2025-12-16	21.00	21.32	20.96	21.28	+2.01%	348,587
2025-12-15	20.88	21.02	20.78	20.86	+0.68%	354,190
2025-12-12	20.72	20.94	20.66	20.72	-0.10%	370,259
2025-12-11	20.78	20.80	20.66	20.74	-0.10%	248,741
2025-12-10	20.84	20.84	20.64	20.76	-0.67%	356,348
2025-12-09	21.00	21.04	20.84	20.90	-0.57%	375,131
2025-12-08	21.46	21.46	21.02	21.02	-2.05%	292,264
2025-12-05	21.50	21.60	21.42	21.46	-0.46%	262,108
2025-12-04	21.82	21.86	21.56	21.56	-1.19%	320,382
2025-12-03	22.20	22.34	21.82	21.82	-1.62%	266,584
2025-12-02	22.04	22.28	21.98	22.18	+0.73%	363,205
2025-12-01	22.32	22.42	22.02	22.02	-1.61%	544,409
2025-11-28	22.38	22.48	22.32	22.38	+0.09%	284,542
2025-11-27	22.08	22.42	22.02	22.36	+1.45%	217,189
2025-11-26	21.92	22.08	21.68	22.04	+0.27%	247,487
2025-11-25	21.90	22.04	21.82	21.98	+0.27%	316,816
2025-11-24	21.98	22.10	21.74	21.92	+0.18%	531,744
2025-11-21	22.02	22.20	21.42	21.88	-1.00%	544,662
2025-11-20	22.60	22.60	22.04	22.10	-1.60%	363,693
2025-11-19	22.34	22.62	22.24	22.46	+0.27%	443,911
2025-11-18	22.30	22.48	22.18	22.40	-0.18%	361,963
2025-11-17	22.30	22.58	22.30	22.44	+0.99%	322,248
2025-11-14	22.30	22.32	21.96	22.22	-0.89%	373,680
2025-11-13	22.32	22.50	22.18	22.42	+0.27%	272,000
2025-11-12	22.44	22.56	22.28	22.36	+0.27%	320,195
2025-11-11	22.30	22.40	22.16	22.30	+0.45%	314,146
2025-11-10	22.20	22.28	22.08	22.20	+0.45%	248,124
2025-11-07	22.12	22.28	22.06	22.10	+0.00%	391,942

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+9.01%). Worst month: Sep (-4.68%). Based on 3 years of daily data (2024–2026).

Jan+9.01%
Feb+5.41%
Mar-3.95%
Apr-0.51%
May+0.88%
Jun-2.65%
Jul-0.43%
Aug-0.67%
Sep-4.68%
Oct-3.73%
Nov-1.24%
Dec-4.36%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Warehouses de Pauw Comm VA's (WDP.BR) latest close?

19.05 on 2026-10-30, from the Closelook data lake's daily price record.

What is WDP.BR's 52-week high and low?

26.18 high and 18.56 low over the trailing 52 weeks, as of 2026-10-30.

What is Warehouses de Pauw Comm VA's strongest and weakest month historically?

Historically, WDP.BR's strongest calendar month has been Jan (average +9.01%) and its weakest Sep (average -4.68%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 618 daily bars in the Closelook data lake.

What is the current Closelooknet signal on WDP.BR?

Downtrend stack: Trades -5.6% vs the 50-day and -13% vs the 200-day average, 24.4% below the 52-week high and +2.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is WDP.BR above its 50-day and 200-day moving averages?

Warehouses de Pauw Comm VA trades 5.6% below its 50-day and 13.0% below its 200-day moving average (0.7% below its 20-day). As of 2026-10-30.