WEG S.A. (WEGZY)
OTCMKTS
· Delayed Price · Currency is USD
7.68
-0.08 (-1.03%)
Jun 27, 2025, 3:52 PM EDT
WEG S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 7.55 | 7.83 | 7.55 | 7.73 | 7.73 | 4.32% | 95,413 |
| Jun 25, 2025 | 7.61 | 7.61 | 7.41 | 7.41 | 7.41 | -2.76% | 50,994 |
| Jun 24, 2025 | 7.60 | 7.65 | 7.50 | 7.62 | 7.62 | 0.53% | 15,787 |
| Jun 23, 2025 | 7.37 | 7.64 | 7.28 | 7.58 | 7.58 | 1.61% | 29,928 |
| Jun 20, 2025 | 7.31 | 7.55 | 7.20 | 7.46 | 7.46 | -2.10% | 34,556 |
| Jun 18, 2025 | 7.70 | 7.70 | 7.52 | 7.62 | 7.62 | 0.53% | 20,888 |
| Jun 17, 2025 | 7.68 | 7.71 | 7.45 | 7.58 | 7.58 | -1.55% | 101,629 |
| Jun 16, 2025 | 7.71 | 7.84 | 7.70 | 7.70 | 7.70 | -0.79% | 15,381 |
| Jun 13, 2025 | 7.46 | 7.76 | 7.40 | 7.76 | 7.76 | 3.33% | 26,132 |
| Jun 12, 2025 | 7.65 | 7.65 | 7.51 | 7.51 | 7.51 | -2.34% | 9,623 |
| Jun 11, 2025 | 7.54 | 7.69 | 7.51 | 7.69 | 7.69 | 1.85% | 20,571 |
| Jun 10, 2025 | 7.64 | 7.64 | 7.55 | 7.55 | 7.55 | -2.45% | 13,545 |
| Jun 9, 2025 | 7.56 | 7.74 | 7.51 | 7.74 | 7.74 | 0.26% | 22,888 |
| Jun 6, 2025 | 7.66 | 7.74 | 7.55 | 7.72 | 7.72 | 0.39% | 15,666 |
| Jun 5, 2025 | 7.75 | 7.79 | 7.58 | 7.69 | 7.69 | 0.79% | 35,725 |
| Jun 4, 2025 | 7.35 | 7.65 | 7.35 | 7.63 | 7.63 | 3.82% | 624,083 |
| Jun 3, 2025 | 7.36 | 7.46 | 7.34 | 7.35 | 7.35 | 0.26% | 1,169,070 |
| Jun 2, 2025 | 7.32 | 7.40 | 7.25 | 7.33 | 7.33 | -0.68% | 44,152 |
| May 30, 2025 | 7.55 | 7.68 | 7.32 | 7.38 | 7.38 | -5.26% | 1,130,398 |
| May 29, 2025 | 7.83 | 7.87 | 7.76 | 7.79 | 7.79 | -1.27% | 38,774 |
| May 28, 2025 | 7.55 | 7.89 | 7.55 | 7.89 | 7.89 | 1.02% | 227,865 |
| May 27, 2025 | 7.89 | 7.89 | 7.76 | 7.81 | 7.81 | 2.01% | 70,477 |
| May 23, 2025 | 7.51 | 7.66 | 7.51 | 7.66 | 7.66 | -0.56% | 12,223 |
| May 22, 2025 | 7.66 | 7.85 | 7.66 | 7.70 | 7.70 | 0.51% | 39,614 |
| May 21, 2025 | 7.70 | 7.74 | 7.56 | 7.66 | 7.66 | -1.42% | 9,221 |
| May 20, 2025 | 7.64 | 7.77 | 7.64 | 7.77 | 7.77 | -0.69% | 7,755 |
| May 19, 2025 | 7.91 | 7.91 | 7.81 | 7.82 | 7.82 | -0.58% | 11,926 |
| May 16, 2025 | 7.70 | 7.94 | 7.68 | 7.87 | 7.87 | 1.68% | 39,976 |
| May 15, 2025 | 7.59 | 7.87 | 7.59 | 7.74 | 7.74 | -1.15% | 24,361 |
| May 14, 2025 | 7.81 | 7.84 | 7.76 | 7.83 | 7.83 | 0.90% | 22,019 |
| May 13, 2025 | 7.73 | 7.79 | 7.68 | 7.76 | 7.76 | 3.47% | 48,657 |
| 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 |