Webus International Limited (WETO)
NASDAQ: WETO · Real-Time Price · USD
2.280
-0.020 (-0.87%)
Jun 27, 2025, 4:00 PM - Market closed
Webus International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.25 | 2.30 | 2.19 | 2.31 | - | 0.43% | 22,733 |
| Jun 26, 2025 | 2.25 | 2.39 | 2.25 | 2.30 | 2.30 | 1.32% | 15,171 |
| Jun 25, 2025 | 2.39 | 2.39 | 2.21 | 2.27 | 2.27 | -7.72% | 26,750 |
| Jun 24, 2025 | 2.36 | 2.49 | 2.20 | 2.46 | 2.46 | 2.93% | 70,285 |
| Jun 23, 2025 | 2.49 | 2.61 | 2.39 | 2.39 | 2.39 | -5.91% | 135,624 |
| Jun 20, 2025 | 2.57 | 2.78 | 2.53 | 2.54 | 2.54 | -3.79% | 39,890 |
| Jun 18, 2025 | 2.57 | 2.81 | 2.49 | 2.64 | 2.64 | 3.53% | 58,615 |
| Jun 17, 2025 | 2.70 | 2.86 | 2.51 | 2.55 | 2.55 | -1.92% | 37,097 |
| Jun 16, 2025 | 2.75 | 2.82 | 2.50 | 2.60 | 2.60 | -4.76% | 119,922 |
| Jun 13, 2025 | 2.76 | 2.92 | 2.69 | 2.73 | 2.73 | -6.51% | 123,536 |
| Jun 12, 2025 | 2.80 | 2.97 | 2.75 | 2.92 | 2.92 | 1.74% | 229,020 |
| Jun 11, 2025 | 2.79 | 2.90 | 2.74 | 2.87 | 2.87 | 2.50% | 68,676 |
| Jun 10, 2025 | 3.00 | 3.05 | 2.75 | 2.80 | 2.80 | 6.87% | 199,588 |
| Jun 9, 2025 | 2.90 | 2.90 | 2.00 | 2.62 | 2.62 | -7.42% | 122,479 |
| Jun 6, 2025 | 2.90 | 2.90 | 2.52 | 2.83 | 2.83 | 10.55% | 195,842 |
| Jun 5, 2025 | 2.94 | 3.13 | 2.55 | 2.56 | 2.56 | -9.22% | 271,529 |
| Jun 4, 2025 | 2.80 | 2.91 | 2.66 | 2.82 | 2.82 | 14.63% | 459,491 |
| Jun 3, 2025 | 2.74 | 2.80 | 2.30 | 2.46 | 2.46 | -9.23% | 739,375 |
| Jun 2, 2025 | 3.31 | 3.62 | 2.29 | 2.71 | 2.71 | -6.55% | 11,372,153 |
| May 30, 2025 | 3.38 | 3.66 | 2.65 | 2.90 | 2.90 | -12.39% | 802,364 |
| May 29, 2025 | 3.87 | 4.25 | 2.27 | 3.31 | 3.31 | 68.88% | 26,918,473 |
| May 28, 2025 | 1.69 | 2.00 | 1.55 | 1.96 | 1.96 | 17.37% | 115,082 |
| May 27, 2025 | 1.88 | 2.25 | 1.50 | 1.67 | 1.67 | -13.92% | 297,725 |
| May 23, 2025 | 2.11 | 2.29 | 1.94 | 1.94 | 1.94 | -13.39% | 31,096 |
| May 22, 2025 | 2.42 | 2.56 | 2.24 | 2.24 | 2.24 | -10.40% | 32,727 |
| May 21, 2025 | 3.00 | 3.00 | 2.34 | 2.50 | 2.50 | -22.60% | 85,111 |
| May 20, 2025 | 3.45 | 3.57 | 3.23 | 3.23 | 3.23 | -10.28% | 14,115 |
| May 19, 2025 | 3.75 | 3.75 | 3.59 | 3.60 | 3.60 | -10.00% | 11,695 |
| May 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 48 |
| May 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 6 |
| May 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 291 |
| May 13, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 3.09% | 877 |
| May 12, 2025 | 3.73 | 3.88 | 3.73 | 3.88 | 3.88 | 1.84% | 480 |
| May 9, 2025 | 3.96 | 3.97 | 3.80 | 3.81 | 3.81 | -3.42% | 2,569 |
| May 8, 2025 | 3.99 | 3.99 | 3.88 | 3.95 | 3.95 | 4.92% | 4,171 |
| May 7, 2025 | 4.10 | 4.10 | 3.76 | 3.76 | 3.76 | -6.23% | 3,626 |
| May 6, 2025 | 3.88 | 4.17 | 3.88 | 4.01 | 4.01 | 4.43% | 17,044 |
| May 5, 2025 | 3.98 | 4.14 | 3.84 | 3.84 | 3.84 | -7.85% | 3,634 |
| May 2, 2025 | 4.14 | 4.22 | 3.83 | 4.17 | 4.17 | 0.90% | 99,171 |
| May 1, 2025 | 4.10 | 4.27 | 4.01 | 4.13 | 4.13 | 0.24% | 115,583 |
| Apr 30, 2025 | 4.15 | 4.17 | 4.09 | 4.12 | 4.12 | -0.72% | 16,122 |
| Apr 29, 2025 | 4.15 | 4.16 | 4.11 | 4.15 | 4.15 | 0.73% | 16,179 |
| Apr 28, 2025 | 4.17 | 4.22 | 4.06 | 4.12 | 4.12 | -4.19% | 24,803 |
| Apr 25, 2025 | 4.10 | 4.30 | 4.09 | 4.30 | 4.30 | 4.72% | 27,056 |
| Apr 24, 2025 | 4.05 | 4.20 | 4.05 | 4.11 | 4.11 | -2.24% | 5,958 |
| Apr 23, 2025 | 4.29 | 4.29 | 3.99 | 4.20 | 4.20 | 2.69% | 30,415 |
| Apr 22, 2025 | 4.29 | 4.29 | 3.96 | 4.09 | 4.09 | 2.00% | 8,293 |
| Apr 21, 2025 | 4.04 | 4.04 | 3.98 | 4.01 | 4.01 | 2.82% | 1,271 |
| Apr 17, 2025 | 3.87 | 3.91 | 3.87 | 3.90 | 3.90 | -3.70% | 1,124 |
| Apr 16, 2025 | 4.02 | 4.06 | 3.80 | 4.05 | 4.05 | 4.65% | 1,674 |