WEG S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.50	46.89	45.50	46.70	46.70	2.64%	15,730,200
Dec 4, 2025	44.88	45.50	44.65	45.50	45.50	1.00%	7,415,000
Dec 3, 2025	45.80	45.81	45.05	45.05	44.61	-1.23%	10,377,300
Dec 2, 2025	45.20	45.94	44.88	45.61	45.17	0.95%	5,818,400
Dec 1, 2025	44.68	45.43	44.00	45.18	44.74	2.10%	17,188,500
Nov 28, 2025	44.05	44.39	43.47	44.25	43.82	0.45%	7,523,800
Nov 27, 2025	44.58	44.63	44.01	44.05	43.62	-0.79%	3,006,400
Nov 26, 2025	43.12	44.65	43.12	44.40	43.97	3.35%	8,639,200
Nov 25, 2025	43.43	43.49	42.77	42.96	42.54	-0.53%	4,409,100
Nov 24, 2025	43.41	43.41	43.01	43.19	42.77	-0.07%	12,391,300
Nov 21, 2025	43.46	43.86	42.69	43.22	42.80	-0.99%	9,986,100
Nov 19, 2025	43.40	43.89	43.20	43.65	43.23	0.48%	7,656,600
Nov 18, 2025	43.83	43.93	43.44	43.44	43.02	-1.21%	7,190,100
Nov 17, 2025	44.30	44.51	43.68	43.97	43.54	-1.06%	9,531,800
Nov 14, 2025	44.64	44.96	44.21	44.44	44.01	-0.85%	6,638,500
Nov 13, 2025	44.80	45.13	44.42	44.82	44.39	-0.16%	10,736,800
Nov 12, 2025	45.95	46.20	44.72	44.89	44.46	-2.48%	10,226,300
Nov 11, 2025	45.76	46.64	45.50	46.03	45.58	1.45%	10,291,400
Nov 10, 2025	45.20	45.39	44.96	45.37	44.93	0.82%	10,066,300
Nov 7, 2025	43.90	45.12	43.70	45.00	44.56	2.48%	12,819,800
Nov 6, 2025	43.50	44.13	43.33	43.91	43.48	0.92%	11,139,300
Nov 5, 2025	42.93	43.60	42.43	43.51	43.09	1.78%	6,622,000
Nov 4, 2025	42.80	43.19	42.73	42.75	42.34	-0.12%	7,341,200
Nov 3, 2025	42.39	42.90	41.98	42.80	42.39	1.66%	8,375,200
Oct 31, 2025	41.71	42.16	41.44	42.10	41.69	1.57%	12,524,100
Oct 30, 2025	41.92	42.08	41.31	41.45	41.05	-1.43%	11,968,300
Oct 29, 2025	42.43	43.23	41.98	42.05	41.64	-0.64%	12,063,600
Oct 28, 2025	41.75	42.86	41.67	42.32	41.91	1.56%	9,563,300
Oct 27, 2025	42.00	42.35	41.50	41.67	41.27	0.73%	11,584,600
Oct 24, 2025	41.45	41.79	41.00	41.37	40.97	-0.17%	10,006,100
Oct 23, 2025	40.48	41.67	40.19	41.44	41.04	3.55%	15,768,500
Oct 22, 2025	39.20	40.78	38.68	40.02	39.63	0.88%	16,185,000
Oct 21, 2025	39.64	39.99	39.38	39.67	39.29	0.33%	10,356,300
Oct 20, 2025	40.09	40.20	39.54	39.54	39.16	-1.52%	12,430,200
Oct 17, 2025	38.31	40.66	38.23	40.15	39.76	4.48%	28,798,000
Oct 16, 2025	37.59	38.58	37.30	38.43	38.06	2.70%	10,732,700
Oct 15, 2025	37.38	37.85	37.28	37.42	37.06	0.24%	7,313,300
Oct 14, 2025	37.68	38.10	37.31	37.33	36.97	-1.35%	10,171,400
Oct 13, 2025	36.79	37.96	36.78	37.84	37.47	3.13%	11,405,700
Oct 10, 2025	37.25	37.68	36.69	36.69	36.33	-1.37%	10,256,200
Oct 9, 2025	35.61	37.35	35.61	37.20	36.84	4.79%	14,755,400
Oct 8, 2025	35.89	36.01	35.41	35.50	35.16	-0.64%	6,375,000
Oct 7, 2025	35.67	36.31	35.60	35.73	35.38	0.14%	5,179,900
Oct 6, 2025	36.41	36.57	35.54	35.68	35.33	-1.98%	10,705,700
Oct 3, 2025	36.20	37.15	36.19	36.40	36.05	0.75%	7,965,400
Oct 2, 2025	35.87	36.35	35.74	36.13	35.78	0.95%	8,488,400
Oct 1, 2025	36.29	36.36	35.52	35.79	35.44	-2.19%	11,225,900
Sep 30, 2025	36.60	36.79	36.25	36.59	36.24	0.60%	7,653,300
Sep 29, 2025	36.97	36.97	36.03	36.37	36.02	0.14%	4,845,300
Sep 26, 2025	36.49	36.60	36.21	36.32	35.88	-0.08%	4,465,500