Wetouch Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	1.85	1.90	1.75	1.82	1.82	-2.15%	168,756
Dec 4, 2025	1.97	1.97	1.85	1.86	1.86	-2.62%	29,997
Dec 3, 2025	1.99	1.99	1.87	1.91	1.91	-	35,500
Dec 2, 2025	2.00	2.04	1.85	1.91	1.91	-	78,495
Dec 1, 2025	1.96	2.03	1.86	1.91	1.91	-5.40%	98,887
Nov 28, 2025	2.06	2.06	1.87	2.02	2.02	-1.99%	34,317
Nov 26, 2025	1.97	2.10	1.88	2.06	2.06	2.49%	153,476
Nov 25, 2025	2.10	2.13	1.87	2.01	2.01	-2.90%	148,482
Nov 24, 2025	2.09	2.20	2.05	2.07	2.07	1.47%	74,117
Nov 21, 2025	2.13	2.18	1.98	2.04	2.04	-0.97%	75,298
Nov 20, 2025	2.28	2.39	2.01	2.06	2.06	-9.25%	131,208
Nov 19, 2025	2.45	2.45	2.20	2.27	2.27	-3.40%	139,001
Nov 18, 2025	2.44	2.44	2.29	2.35	2.35	-2.89%	112,497
Nov 17, 2025	2.59	2.62	2.31	2.42	2.42	-6.56%	190,321
Nov 14, 2025	2.49	2.71	2.40	2.59	2.59	2.78%	88,612
Nov 13, 2025	2.97	2.97	2.38	2.52	2.52	-6.32%	218,469
Nov 12, 2025	2.45	2.76	2.32	2.69	2.69	10.70%	406,845
Nov 11, 2025	2.51	2.55	2.37	2.43	2.43	-5.08%	127,558
Nov 10, 2025	2.57	2.60	2.45	2.56	2.56	3.64%	285,691
Nov 7, 2025	2.37	2.48	2.26	2.47	2.47	4.22%	70,992
Nov 6, 2025	2.75	2.75	2.30	2.37	2.37	-10.90%	359,068
Nov 5, 2025	2.31	2.68	2.28	2.66	2.66	17.70%	187,821
Nov 4, 2025	2.12	2.40	2.12	2.26	2.26	4.15%	438,539
Nov 3, 2025	2.47	2.49	2.15	2.17	2.17	-12.85%	255,415
Oct 31, 2025	2.55	2.76	2.30	2.49	2.49	-3.86%	305,472
Oct 30, 2025	3.53	3.62	1.81	2.59	2.59	-26.63%	2,368,837
Oct 29, 2025	3.12	3.68	3.06	3.53	3.53	16.12%	1,498,523
Oct 28, 2025	2.36	3.05	2.34	3.04	3.04	28.81%	1,146,099
Oct 27, 2025	2.15	2.37	1.92	2.36	2.36	7.76%	403,749
Oct 24, 2025	2.33	2.41	2.11	2.19	2.19	-3.52%	281,086
Oct 23, 2025	1.89	2.36	1.89	2.27	2.27	19.47%	516,815
Oct 22, 2025	1.67	1.91	1.65	1.90	1.90	11.76%	252,074
Oct 21, 2025	1.73	1.80	1.67	1.70	1.70	-1.16%	173,934
Oct 20, 2025	1.73	1.75	1.68	1.72	1.72	3.61%	25,506
Oct 17, 2025	1.77	1.80	1.49	1.66	1.66	-6.21%	115,329
Oct 16, 2025	1.78	1.81	1.73	1.77	1.77	-	156,699
Oct 15, 2025	1.75	1.89	1.66	1.77	1.77	4.12%	290,209
Oct 14, 2025	1.62	1.71	1.57	1.70	1.70	4.94%	155,165
Oct 13, 2025	1.67	1.67	1.56	1.62	1.62	3.18%	73,039
Oct 10, 2025	1.69	1.74	1.52	1.57	1.57	-4.85%	296,072
Oct 9, 2025	1.50	1.67	1.46	1.65	1.65	10.74%	394,207
Oct 8, 2025	1.45	1.54	1.32	1.49	1.49	7.19%	530,277
Oct 7, 2025	1.24	1.77	1.15	1.39	1.39	6.92%	2,787,992
Oct 6, 2025	1.30	1.35	1.23	1.30	1.30	-	156,282
Oct 3, 2025	1.25	1.35	1.23	1.30	1.30	6.56%	44,499
Oct 2, 2025	1.30	1.33	1.22	1.22	1.22	-5.43%	44,132
Oct 1, 2025	1.22	1.30	1.21	1.29	1.29	3.20%	26,777
Sep 30, 2025	1.20	1.27	1.20	1.25	1.25	1.63%	51,666
Sep 29, 2025	1.25	1.29	1.18	1.23	1.23	-2.38%	35,546
Sep 26, 2025	1.34	1.34	1.20	1.26	1.26	-	22,014