UK Markets close in 2 hrs 19 mins

Weber Inc. (WEBR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.51-0.34 (-2.45%)
At close: 04:00PM EST
14.30 +0.79 (+5.85%)
Pre-market: 09:09AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021------
07 Dec 202113.7713.8513.4713.5113.51618,700
06 Dec 202113.7214.1013.5513.6813.68378,900
03 Dec 202114.2814.2813.4213.7413.74291,700
02 Dec 202113.5613.9913.5613.8513.85233,900
01 Dec 202113.5614.1013.5013.6113.61461,000
30 Nov 202113.7213.8813.1413.4613.46678,400
29 Nov 202114.0914.1913.5613.8713.87499,500
26 Nov 202113.9314.2013.8314.0714.07213,300
24 Nov 202114.0114.2813.9114.0814.08264,600
23 Nov 202114.4014.4013.9714.1514.15333,800
22 Nov 202114.3414.4913.9314.4014.40432,800
19 Nov 202114.0214.5214.0014.3914.39355,400
18 Nov 202114.5014.6513.9414.2014.20402,500
17 Nov 202114.7114.7514.2014.5014.50624,100
16 Nov 202115.6015.6014.3814.5014.501,409,100
15 Nov 202116.0016.2015.4515.5715.57470,700
12 Nov 202116.1616.2615.9716.0316.03321,800
11 Nov 202116.0916.3715.9516.1016.10239,300
10 Nov 202116.1116.3015.6516.0616.06300,200
09 Nov 202116.5016.5016.1216.2116.21283,500
08 Nov 202116.1016.4316.0116.2216.22209,700
05 Nov 202116.2516.5115.9616.2116.21343,000
04 Nov 202116.3816.5116.0616.2716.27277,600
03 Nov 202116.0116.7915.9116.3816.38270,000
02 Nov 202116.1016.4716.0016.3116.31326,000
01 Nov 202116.6616.9316.0516.2116.21349,500
29 Oct 202116.9617.0216.5516.6616.66508,400
28 Oct 202117.0517.1616.8717.0217.02338,400
27 Oct 202117.2517.4616.9417.2117.21250,000
26 Oct 202117.1017.2516.9317.2217.22180,700
25 Oct 202117.4917.4916.9517.1317.13253,500
22 Oct 202117.7918.0617.3717.5417.54242,000
21 Oct 202117.1917.9617.1517.9217.92301,700
20 Oct 202116.8717.4616.8017.3717.37214,700
19 Oct 202116.9017.2316.8817.0917.09209,300
18 Oct 202117.2217.3516.9117.0017.00296,600
15 Oct 202117.9818.4317.2717.4817.48661,600
14 Oct 202117.2318.1917.1218.0518.05832,800
13 Oct 202117.0417.1916.3617.1617.16336,700
12 Oct 202116.5817.0516.5617.0417.04293,600
11 Oct 202116.3317.1016.3316.7816.78314,700
08 Oct 202116.0516.5116.0516.5016.50164,400
07 Oct 202116.0016.4816.0016.1516.15311,100
06 Oct 202115.9016.3615.6316.0516.05638,800
05 Oct 202116.5316.7916.1016.2516.25655,900
04 Oct 202116.7716.8516.0416.3116.31629,500
01 Oct 202117.1317.4116.3116.9016.90964,000
30 Sept 202116.2117.6015.8617.5917.591,377,900
29 Sept 202115.4816.0115.3016.0116.01505,200
28 Sept 202115.0015.5514.7615.5515.55601,800
27 Sept 202115.4715.5815.0515.3515.35600,600
24 Sept 202115.4515.6615.2515.4115.41467,600
23 Sept 202114.9515.8914.9515.6615.661,631,100
22 Sept 202114.8414.9914.6014.9014.901,045,400
21 Sept 202114.7315.0914.4714.8414.84683,800
20 Sept 202114.6314.7514.0614.4514.451,180,500
17 Sept 202115.5916.0014.9914.9914.993,552,500
16 Sept 202115.6515.6715.0015.5015.501,641,800
15 Sept 202114.7815.2514.0014.9314.932,988,700
14 Sept 202114.8315.0413.9113.9213.922,099,300
13 Sept 202115.0115.3214.5614.8014.80955,300
10 Sept 202115.5315.6414.9514.9914.99817,000
09 Sept 202115.8316.0015.5415.6415.64797,000
08 Sept 202116.1416.4916.0016.0716.07402,000
07 Sept 202117.0017.1515.7516.5416.54544,800
03 Sept 202116.8917.3216.8016.9016.90721,600
02 Sept 202116.5816.8816.3016.7516.75589,500
01 Sept 202116.7916.8716.2516.4816.48678,500
31 Aug 202116.8317.0516.2016.2616.26724,300
30 Aug 202116.7017.5016.4216.9516.951,887,300
27 Aug 202117.1917.4416.1516.2716.27920,600
26 Aug 202116.2517.2816.1017.0317.03749,500
25 Aug 202116.4516.9816.2416.4016.40502,200
24 Aug 202116.0216.4815.8716.4116.41484,100
23 Aug 202116.5516.7915.8215.9715.97952,700
20 Aug 202116.0016.4915.8516.1816.18718,500
19 Aug 202115.9016.4515.0915.6915.69642,900
18 Aug 202114.5015.9414.5015.8615.86831,300
17 Aug 202115.1715.3514.1314.4614.461,545,700
16 Aug 202115.5415.8515.0515.4915.491,199,000
13 Aug 202116.1116.6015.4115.5215.521,478,600
12 Aug 202117.2817.5515.6115.7115.712,150,700
11 Aug 202118.9019.0017.0917.1017.104,385,400
10 Aug 202120.1920.4418.8319.0919.092,112,900
09 Aug 202118.6020.1918.2119.5519.553,850,300
06 Aug 202119.4619.7517.5018.0718.075,119,600
05 Aug 202117.0017.2515.1016.5016.509,529,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.