WEG S.A. (WEGZY)
OTCMKTS
· Delayed Price · Currency is USD
7.74
+0.24 (3.20%)
May 13, 2025, 2:25 PM EDT
WEG S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.56 | 7.56 | 7.41 | 7.50 | 7.50 | 2.04% | 82,711 |
| May 9, 2025 | 7.51 | 7.51 | 7.35 | 7.35 | 7.35 | -1.88% | 24,207 |
| May 8, 2025 | 7.45 | 7.54 | 7.45 | 7.49 | 7.49 | 4.48% | 34,072 |
| May 7, 2025 | 7.42 | 7.42 | 7.17 | 7.17 | 7.17 | -3.76% | 55,487 |
| May 6, 2025 | 7.53 | 7.69 | 7.45 | 7.45 | 7.45 | 1.64% | 48,478 |
| May 5, 2025 | 7.71 | 7.73 | 7.33 | 7.33 | 7.33 | -8.55% | 20,556 |
| May 2, 2025 | 7.94 | 8.13 | 7.88 | 8.02 | 8.02 | 1.71% | 57,078 |
| May 1, 2025 | 8.07 | 8.11 | 7.76 | 7.88 | 7.88 | -0.63% | 66,948 |
| Apr 30, 2025 | 8.06 | 8.12 | 7.85 | 7.93 | 7.93 | -11.20% | 113,660 |
| Apr 29, 2025 | 8.93 | 9.00 | 8.90 | 8.93 | 8.93 | 0.22% | 36,207 |
| Apr 28, 2025 | 8.91 | 8.94 | 8.85 | 8.91 | 8.91 | 1.37% | 24,073 |
| Apr 25, 2025 | 8.75 | 8.87 | 8.73 | 8.79 | 8.79 | 1.97% | 54,066 |
| Apr 24, 2025 | 8.36 | 8.68 | 8.30 | 8.62 | 8.62 | 6.22% | 772,021 |
| Apr 23, 2025 | 8.22 | 8.22 | 8.10 | 8.12 | 8.12 | 0.73% | 9,948 |
| Apr 22, 2025 | 7.84 | 8.12 | 7.84 | 8.06 | 8.06 | -0.30% | 46,597 |
| Apr 21, 2025 | 8.09 | 8.09 | 7.60 | 8.08 | 8.08 | 2.54% | 26,464 |
| Apr 17, 2025 | 7.90 | 8.13 | 7.80 | 7.88 | 7.88 | -0.63% | 21,632 |
| Apr 16, 2025 | 7.72 | 8.00 | 7.33 | 7.93 | 7.93 | 2.12% | 278,624 |
| Apr 15, 2025 | 7.76 | 7.80 | 7.72 | 7.77 | 7.77 | 0.19% | 87,868 |
| Apr 14, 2025 | 7.18 | 7.79 | 7.18 | 7.75 | 7.75 | 1.17% | 32,551 |
| Apr 11, 2025 | 7.59 | 7.68 | 7.56 | 7.66 | 7.66 | 0.79% | 21,379 |
| Apr 10, 2025 | 7.34 | 7.69 | 7.34 | 7.60 | 7.60 | -3.68% | 29,884 |
| Apr 9, 2025 | 6.76 | 7.89 | 6.76 | 7.89 | 7.89 | 11.76% | 57,617 |
| Apr 8, 2025 | 7.49 | 7.52 | 6.98 | 7.06 | 7.06 | -2.75% | 83,753 |
| Apr 7, 2025 | 7.25 | 7.50 | 7.25 | 7.26 | 7.26 | -2.77% | 41,183 |
| Apr 4, 2025 | 7.55 | 7.61 | 7.39 | 7.47 | 7.47 | -3.40% | 79,583 |
| Apr 3, 2025 | 7.94 | 8.01 | 7.73 | 7.73 | 7.73 | 1.05% | 41,100 |
| Apr 2, 2025 | 7.92 | 7.98 | 7.65 | 7.65 | 7.65 | -2.92% | 15,601 |
| Apr 1, 2025 | 7.90 | 7.93 | 7.87 | 7.88 | 7.88 | 0.42% | 119,496 |
| Mar 31, 2025 | 7.86 | 7.99 | 7.77 | 7.85 | 7.85 | -0.80% | 21,839 |
| Mar 28, 2025 | 8.03 | 8.07 | 7.91 | 7.91 | 7.90 | -1.86% | 29,120 |
| Mar 27, 2025 | 8.12 | 8.14 | 8.00 | 8.06 | 8.05 | 0.25% | 26,939 |
| Mar 26, 2025 | 8.04 | 8.11 | 8.00 | 8.04 | 8.03 | -0.12% | 66,135 |
| Mar 25, 2025 | 8.21 | 8.24 | 8.05 | 8.05 | 8.04 | 0.14% | 30,398 |
| Mar 24, 2025 | 8.35 | 8.35 | 8.03 | 8.04 | 8.02 | 0.36% | 20,059 |
| Mar 21, 2025 | 8.14 | 8.35 | 8.00 | 8.01 | 8.00 | -3.61% | 21,303 |
| Mar 20, 2025 | 8.17 | 8.46 | 7.84 | 8.31 | 8.30 | -1.42% | 17,032 |
| Mar 19, 2025 | 8.42 | 8.46 | 8.39 | 8.43 | 8.42 | 1.32% | 39,370 |
| Mar 18, 2025 | 8.23 | 8.39 | 8.20 | 8.32 | 8.31 | -0.12% | 25,869 |
| Mar 17, 2025 | 8.17 | 8.34 | 8.17 | 8.33 | 8.32 | 3.74% | 94,284 |
| Mar 14, 2025 | 8.03 | 8.10 | 8.00 | 8.03 | 8.02 | -0.99% | 22,450 |
| Mar 13, 2025 | 7.97 | 8.11 | 7.93 | 8.11 | 8.10 | -0.12% | 25,872 |
| Mar 12, 2025 | 8.05 | 8.12 | 8.01 | 8.12 | 8.11 | 2.15% | 62,093 |
| Mar 11, 2025 | 8.00 | 8.00 | 7.89 | 7.95 | 7.94 | 0.62% | 77,003 |
| Mar 10, 2025 | 8.13 | 8.15 | 7.75 | 7.90 | 7.89 | -2.83% | 106,870 |
| Mar 7, 2025 | 7.41 | 8.13 | 7.41 | 8.13 | 8.06 | 2.26% | 23,001 |
| Mar 6, 2025 | 7.75 | 8.00 | 6.92 | 7.95 | 7.88 | 0.51% | 63,232 |
| Mar 5, 2025 | 7.67 | 8.05 | 7.59 | 7.91 | 7.84 | 3.13% | 80,316 |
| Mar 4, 2025 | 8.07 | 8.28 | 7.51 | 7.67 | 7.61 | -6.35% | 97,289 |
| Mar 3, 2025 | 8.44 | 8.48 | 8.07 | 8.19 | 8.12 | -1.44% | 28,065 |