WEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	10.77	10.88	10.77	10.78	10.78	-0.09%	38,605
Jun 26, 2025	10.79	10.83	10.75	10.79	10.79	0.28%	32,836
Jun 25, 2025	10.76	10.84	10.75	10.76	10.76	0.09%	28,774
Jun 24, 2025	10.72	10.81	10.72	10.75	10.75	0.09%	30,093
Jun 23, 2025	10.71	10.79	10.69	10.74	10.74	-0.32%	19,686
Jun 20, 2025	10.74	10.89	10.72	10.77	10.70	0.22%	43,834
Jun 18, 2025	10.79	10.84	10.75	10.75	10.68	-0.19%	20,080
Jun 17, 2025	10.76	10.84	10.75	10.77	10.70	-	26,736
Jun 16, 2025	10.78	10.86	10.75	10.77	10.70	0.19%	19,428
Jun 13, 2025	10.82	10.83	10.75	10.75	10.68	-0.65%	19,637
Jun 12, 2025	10.80	10.83	10.75	10.82	10.75	0.37%	14,631
Jun 11, 2025	10.75	10.80	10.73	10.78	10.71	0.28%	9,462
Jun 10, 2025	10.73	10.78	10.72	10.75	10.68	-0.05%	9,844
Jun 9, 2025	10.79	10.80	10.71	10.76	10.69	-0.05%	15,719
Jun 6, 2025	10.82	10.82	10.71	10.76	10.69	-0.34%	28,770
Jun 5, 2025	10.76	10.88	10.69	10.80	10.73	0.53%	36,139
Jun 4, 2025	10.73	10.76	10.66	10.74	10.67	0.09%	13,481
Jun 3, 2025	10.69	10.76	10.64	10.73	10.66	0.19%	22,419
Jun 2, 2025	10.77	10.77	10.60	10.71	10.64	-0.46%	17,376
May 30, 2025	10.66	10.76	10.63	10.76	10.69	1.13%	22,736
May 29, 2025	10.65	10.69	10.56	10.64	10.57	-0.19%	21,695
May 28, 2025	10.65	10.67	10.58	10.66	10.59	0.38%	39,848
May 27, 2025	10.64	10.71	10.54	10.62	10.55	0.19%	31,418
May 23, 2025	10.63	10.67	10.52	10.60	10.53	0.19%	13,195
May 22, 2025	10.64	10.77	10.47	10.58	10.51	-0.56%	35,157
May 21, 2025	10.69	10.70	10.61	10.64	10.50	-0.47%	23,943
May 20, 2025	10.66	10.69	10.63	10.69	10.55	0.47%	22,869
May 19, 2025	10.69	10.74	10.61	10.64	10.50	-0.47%	86,633
May 16, 2025	10.70	10.75	10.66	10.69	10.55	0.09%	48,933
May 15, 2025	10.63	10.68	10.58	10.68	10.54	0.56%	42,925
May 14, 2025	10.63	10.68	10.58	10.62	10.48	0.09%	39,912
May 13, 2025	10.65	10.71	10.57	10.61	10.47	-0.61%	58,963
May 12, 2025	10.62	10.76	10.60	10.68	10.54	0.52%	31,614
May 9, 2025	10.62	10.68	10.57	10.62	10.48	0.02%	26,789
May 8, 2025	10.64	10.69	10.56	10.62	10.48	0.17%	31,459
May 7, 2025	10.62	10.72	10.58	10.60	10.46	-	32,092
May 6, 2025	10.70	10.70	10.54	10.60	10.46	-0.38%	25,873
May 5, 2025	10.76	10.80	10.63	10.64	10.50	-0.84%	50,730
May 2, 2025	10.91	10.94	10.73	10.73	10.59	-1.92%	26,590
May 1, 2025	10.97	10.97	10.82	10.94	10.80	1.30%	23,379
Apr 30, 2025	10.83	10.83	10.63	10.80	10.66	-0.55%	22,454
Apr 29, 2025	10.68	10.86	10.63	10.86	10.72	1.59%	40,079
Apr 28, 2025	10.80	10.89	10.69	10.69	10.55	-1.84%	77,430
Apr 25, 2025	10.99	10.99	10.86	10.89	10.75	-0.55%	22,317
Apr 24, 2025	10.96	10.97	10.90	10.95	10.81	0.74%	18,832
Apr 23, 2025	10.83	11.00	10.83	10.87	10.73	0.37%	17,240
Apr 22, 2025	10.88	10.92	10.76	10.83	10.62	-0.18%	15,402
Apr 21, 2025	10.84	10.94	10.74	10.85	10.64	1.17%	29,300
Apr 17, 2025	10.65	10.79	10.65	10.73	10.52	0.99%	20,746
Apr 16, 2025	10.75	10.75	10.54	10.62	10.42	-1.39%	19,848