Wetouch Technology Inc. (WETH)
NASDAQ: WETH · Real-Time Price · USD
1.000
+0.016 (1.67%)
May 12, 2025, 4:00 PM - Market closed
Wetouch Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.05 | 1.06 | 0.93 | 1.00 | 1.00 | 1.67% | 30,114 |
| May 9, 2025 | 0.94 | 0.99 | 0.91 | 0.98 | 0.98 | 6.68% | 10,968 |
| May 8, 2025 | 0.93 | 0.93 | 0.88 | 0.92 | 0.92 | -1.68% | 50,130 |
| May 7, 2025 | 0.93 | 0.94 | 0.89 | 0.94 | 0.94 | -0.17% | 6,264 |
| May 6, 2025 | 0.94 | 0.95 | 0.88 | 0.94 | 0.94 | 3.24% | 34,274 |
| May 5, 2025 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -8.09% | 63,910 |
| May 2, 2025 | 0.97 | 0.99 | 0.93 | 0.99 | 0.99 | -0.50% | 34,639 |
| May 1, 2025 | 0.98 | 1.00 | 0.93 | 1.00 | 1.00 | 1.54% | 42,875 |
| Apr 30, 2025 | 1.01 | 1.02 | 0.90 | 0.98 | 0.98 | -2.98% | 152,441 |
| Apr 29, 2025 | 0.86 | 1.03 | 0.86 | 1.01 | 1.01 | 16.53% | 277,676 |
| Apr 28, 2025 | 0.86 | 1.07 | 0.80 | 0.87 | 0.87 | 5.05% | 1,045,705 |
| Apr 25, 2025 | 0.88 | 0.90 | 0.79 | 0.83 | 0.83 | -8.53% | 314,436 |
| Apr 24, 2025 | 1.02 | 1.11 | 0.76 | 0.90 | 0.90 | -14.92% | 777,015 |
| Apr 23, 2025 | 1.18 | 1.22 | 1.04 | 1.06 | 1.06 | -12.40% | 380,852 |
| Apr 22, 2025 | 1.21 | 1.30 | 1.17 | 1.21 | 1.21 | -3.59% | 308,715 |
| Apr 21, 2025 | 1.20 | 1.27 | 1.20 | 1.26 | 1.26 | 4.06% | 501,744 |
| Apr 17, 2025 | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | 0.50% | 171,335 |
| Apr 16, 2025 | 1.24 | 1.25 | 1.18 | 1.20 | 1.20 | -4.76% | 119,425 |
| Apr 15, 2025 | 1.24 | 1.27 | 1.20 | 1.26 | 1.26 | 1.61% | 109,349 |
| Apr 14, 2025 | 1.30 | 1.30 | 1.19 | 1.24 | 1.24 | -3.13% | 179,951 |
| Apr 11, 2025 | 1.32 | 1.35 | 1.21 | 1.28 | 1.28 | -1.92% | 58,530 |
| Apr 10, 2025 | 1.26 | 1.37 | 1.26 | 1.31 | 1.31 | 5.24% | 445,754 |
| Apr 9, 2025 | 1.24 | 1.27 | 1.17 | 1.24 | 1.24 | - | 68,894 |
| Apr 8, 2025 | 1.28 | 1.34 | 1.20 | 1.24 | 1.24 | -3.88% | 62,845 |
| Apr 7, 2025 | 1.22 | 1.33 | 1.22 | 1.29 | 1.29 | -0.77% | 34,702 |
| Apr 4, 2025 | 1.35 | 1.40 | 1.30 | 1.30 | 1.30 | -6.81% | 85,912 |
| Apr 3, 2025 | 1.42 | 1.45 | 1.35 | 1.40 | 1.40 | -3.79% | 37,981 |
| Apr 2, 2025 | 1.47 | 1.47 | 1.40 | 1.45 | 1.45 | -1.36% | 45,171 |
| Apr 1, 2025 | 1.43 | 1.50 | 1.43 | 1.47 | 1.47 | 1.38% | 15,916 |
| Mar 31, 2025 | 1.44 | 1.48 | 1.39 | 1.45 | 1.45 | -0.68% | 29,777 |
| Mar 28, 2025 | 1.50 | 1.50 | 1.39 | 1.46 | 1.46 | -1.35% | 63,958 |
| Mar 27, 2025 | 1.48 | 1.56 | 1.41 | 1.48 | 1.48 | 2.64% | 527,678 |
| Mar 26, 2025 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -1.90% | 18,095 |
| Mar 25, 2025 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 31,115 |
| Mar 24, 2025 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -3.33% | 19,878 |
| Mar 21, 2025 | 1.39 | 1.51 | 1.35 | 1.50 | 1.50 | 9.49% | 265,100 |
| Mar 20, 2025 | 1.39 | 1.43 | 1.36 | 1.37 | 1.37 | 0.66% | 42,390 |
| Mar 19, 2025 | 1.31 | 1.40 | 1.30 | 1.36 | 1.36 | 0.81% | 124,409 |
| Mar 18, 2025 | 1.32 | 1.36 | 1.28 | 1.35 | 1.35 | -0.74% | 29,944 |
| Mar 17, 2025 | 1.29 | 1.39 | 1.29 | 1.36 | 1.36 | 0.74% | 52,513 |
| Mar 14, 2025 | 1.28 | 1.36 | 1.23 | 1.35 | 1.35 | 4.65% | 59,523 |
| Mar 13, 2025 | 1.35 | 1.39 | 1.24 | 1.29 | 1.29 | -5.15% | 148,039 |
| Mar 12, 2025 | 1.44 | 1.44 | 1.30 | 1.36 | 1.36 | -2.16% | 111,839 |
| Mar 11, 2025 | 1.38 | 1.42 | 1.32 | 1.39 | 1.39 | -0.71% | 30,662 |
| Mar 10, 2025 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | -4.11% | 41,167 |
| Mar 7, 2025 | 1.43 | 1.47 | 1.41 | 1.46 | 1.46 | 2.10% | 41,764 |
| Mar 6, 2025 | 1.44 | 1.47 | 1.40 | 1.43 | 1.43 | -0.69% | 22,591 |
| Mar 5, 2025 | 1.40 | 1.46 | 1.32 | 1.44 | 1.44 | 2.13% | 49,774 |
| Mar 4, 2025 | 1.34 | 1.42 | 1.28 | 1.41 | 1.41 | 2.55% | 103,787 |
| Mar 3, 2025 | 1.44 | 1.49 | 1.33 | 1.38 | 1.38 | -4.51% | 67,039 |