WEG S.A. (WEGZY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.53 | 7.71 | 7.57 | 7.59 | 7.59 | 30,535 |
| 02 May 2024 | 7.53 | 7.71 | 7.53 | 7.63 | 7.63 | 64,800 |
| 01 May 2024 | 7.82 | 7.99 | 7.63 | 7.83 | 7.83 | 22,000 |
| 30 Apr 2024 | 7.87 | 7.87 | 7.65 | 7.75 | 7.75 | 54,900 |
| 29 Apr 2024 | 7.77 | 7.79 | 7.70 | 7.72 | 7.72 | 22,700 |
| 26 Apr 2024 | 7.46 | 7.76 | 7.40 | 7.74 | 7.74 | 37,700 |
| 25 Apr 2024 | 7.86 | 7.86 | 7.48 | 7.63 | 7.63 | 55,100 |
| 24 Apr 2024 | 7.89 | 7.89 | 7.50 | 7.57 | 7.57 | 27,300 |
| 23 Apr 2024 | 7.40 | 7.55 | 7.40 | 7.47 | 7.47 | 49,900 |
| 22 Apr 2024 | 7.03 | 7.78 | 7.03 | 7.52 | 7.52 | 34,200 |
| 19 Apr 2024 | 7.44 | 7.54 | 7.16 | 7.54 | 7.54 | 23,600 |
| 18 Apr 2024 | 7.14 | 7.50 | 7.14 | 7.41 | 7.41 | 33,300 |
| 17 Apr 2024 | 7.85 | 7.85 | 7.32 | 7.32 | 7.32 | 64,200 |
| 16 Apr 2024 | 7.39 | 7.72 | 7.34 | 7.35 | 7.35 | 27,100 |
| 15 Apr 2024 | 7.42 | 7.43 | 7.28 | 7.36 | 7.36 | 27,000 |
| 12 Apr 2024 | 7.50 | 7.56 | 7.37 | 7.38 | 7.38 | 21,000 |
| 11 Apr 2024 | 7.73 | 7.88 | 7.54 | 7.63 | 7.63 | 56,400 |
| 10 Apr 2024 | 7.88 | 7.88 | 7.62 | 7.67 | 7.67 | 37,700 |
| 09 Apr 2024 | 7.76 | 7.94 | 7.76 | 7.94 | 7.94 | 44,800 |
| 08 Apr 2024 | 7.85 | 7.85 | 7.46 | 7.76 | 7.76 | 64,700 |
| 05 Apr 2024 | 7.68 | 7.78 | 7.57 | 7.76 | 7.76 | 69,800 |
| 04 Apr 2024 | 7.79 | 7.80 | 7.55 | 7.64 | 7.64 | 18,000 |
| 03 Apr 2024 | 7.43 | 7.70 | 7.43 | 7.64 | 7.64 | 89,800 |
| 02 Apr 2024 | 7.80 | 7.80 | 7.44 | 7.56 | 7.56 | 24,300 |
| 01 Apr 2024 | 7.54 | 7.54 | 7.39 | 7.45 | 7.45 | 124,700 |
| 28 Mar 2024 | 7.66 | 7.68 | 7.60 | 7.63 | 7.63 | 47,300 |
| 28 Mar 2024 | 0.011 Dividend | |||||
| 27 Mar 2024 | 7.79 | 7.79 | 7.68 | 7.71 | 7.70 | 81,200 |
| 26 Mar 2024 | 7.76 | 7.91 | 7.65 | 7.65 | 7.64 | 40,000 |
| 25 Mar 2024 | 8.31 | 8.31 | 7.80 | 7.80 | 7.79 | 44,700 |
| 22 Mar 2024 | 8.85 | 8.85 | 7.98 | 8.05 | 8.04 | 36,700 |
| 21 Mar 2024 | 7.98 | 8.37 | 7.57 | 8.05 | 8.04 | 92,500 |
| 20 Mar 2024 | 7.55 | 7.84 | 7.55 | 7.82 | 7.81 | 10,000 |
| 19 Mar 2024 | 7.21 | 7.79 | 7.21 | 7.65 | 7.64 | 26,400 |
| 18 Mar 2024 | 7.49 | 7.57 | 7.46 | 7.49 | 7.48 | 18,100 |
| 15 Mar 2024 | 7.54 | 7.63 | 7.38 | 7.50 | 7.49 | 55,000 |
| 14 Mar 2024 | 7.46 | 7.64 | 7.46 | 7.64 | 7.63 | 212,900 |
| 13 Mar 2024 | 7.33 | 7.68 | 7.33 | 7.68 | 7.67 | 86,600 |
| 12 Mar 2024 | 7.50 | 7.57 | 7.48 | 7.53 | 7.52 | 80,500 |
| 11 Mar 2024 | 7.70 | 7.70 | 7.39 | 7.47 | 7.46 | 29,300 |
| 08 Mar 2024 | 7.38 | 7.45 | 7.36 | 7.43 | 7.42 | 105,200 |
| 07 Mar 2024 | 7.05 | 7.48 | 7.05 | 7.43 | 7.42 | 50,300 |
| 06 Mar 2024 | 7.11 | 7.59 | 7.11 | 7.48 | 7.47 | 110,800 |
| 05 Mar 2024 | 7.60 | 7.64 | 7.36 | 7.55 | 7.54 | 97,500 |
| 04 Mar 2024 | 7.58 | 7.58 | 7.34 | 7.40 | 7.39 | 61,000 |
| 01 Mar 2024 | 7.55 | 7.55 | 7.41 | 7.48 | 7.47 | 36,300 |
| 01 Mar 2024 | 0.06 Dividend | |||||
| 29 Feb 2024 | 7.40 | 7.46 | 7.40 | 7.46 | 7.39 | 53,300 |
| 28 Feb 2024 | 7.35 | 7.44 | 7.33 | 7.44 | 7.37 | 57,800 |
| 27 Feb 2024 | 7.37 | 7.48 | 7.21 | 7.45 | 7.38 | 123,400 |
| 26 Feb 2024 | 7.26 | 7.40 | 7.25 | 7.36 | 7.29 | 87,000 |
| 23 Feb 2024 | 7.45 | 7.45 | 7.04 | 7.15 | 7.08 | 33,100 |
| 22 Feb 2024 | 7.03 | 7.36 | 7.03 | 7.10 | 7.03 | 19,200 |
| 21 Feb 2024 | 7.16 | 7.38 | 7.16 | 7.32 | 7.26 | 74,000 |
| 20 Feb 2024 | 6.82 | 6.94 | 6.76 | 6.85 | 6.79 | 33,500 |
| 16 Feb 2024 | 6.76 | 6.87 | 6.64 | 6.64 | 6.58 | 36,600 |
| 15 Feb 2024 | 6.86 | 6.91 | 6.62 | 6.76 | 6.70 | 206,100 |
| 14 Feb 2024 | 6.60 | 6.71 | 6.60 | 6.67 | 6.61 | 37,700 |
| 13 Feb 2024 | 6.70 | 6.73 | 6.60 | 6.60 | 6.54 | 28,700 |
| 12 Feb 2024 | 7.09 | 7.09 | 6.67 | 6.73 | 6.67 | 16,400 |
| 09 Feb 2024 | 6.31 | 6.74 | 6.31 | 6.70 | 6.63 | 25,700 |
| 08 Feb 2024 | 6.69 | 6.73 | 6.63 | 6.69 | 6.63 | 21,100 |
| 07 Feb 2024 | 6.76 | 6.79 | 6.66 | 6.66 | 6.60 | 96,800 |
| 06 Feb 2024 | 6.67 | 6.72 | 6.61 | 6.63 | 6.57 | 31,900 |
| 05 Feb 2024 | 6.48 | 6.67 | 6.48 | 6.65 | 6.59 | 28,200 |
| 02 Feb 2024 | 6.33 | 6.61 | 6.33 | 6.55 | 6.48 | 33,600 |
| 01 Feb 2024 | 6.53 | 6.68 | 6.53 | 6.53 | 6.47 | 38,400 |
| 31 Jan 2024 | 6.64 | 6.64 | 6.45 | 6.45 | 6.39 | 45,000 |
| 30 Jan 2024 | 6.61 | 6.65 | 6.56 | 6.64 | 6.58 | 47,100 |
| 29 Jan 2024 | 6.71 | 6.80 | 6.66 | 6.67 | 6.61 | 816,200 |
| 26 Jan 2024 | 6.74 | 6.74 | 6.68 | 6.70 | 6.64 | 228,300 |
| 25 Jan 2024 | 6.53 | 6.75 | 6.53 | 6.75 | 6.69 | 622,000 |
| 24 Jan 2024 | 6.77 | 6.85 | 6.60 | 6.67 | 6.61 | 758,300 |
| 23 Jan 2024 | 7.14 | 7.14 | 6.61 | 6.70 | 6.64 | 671,200 |
| 22 Jan 2024 | 7.00 | 7.00 | 6.69 | 6.69 | 6.63 | 22,800 |
| 19 Jan 2024 | 6.53 | 6.95 | 6.53 | 6.68 | 6.62 | 16,600 |
| 18 Jan 2024 | 6.50 | 6.85 | 6.50 | 6.77 | 6.70 | 80,800 |
| 17 Jan 2024 | 6.86 | 6.89 | 6.81 | 6.81 | 6.75 | 45,900 |
| 16 Jan 2024 | 7.10 | 7.34 | 6.85 | 6.86 | 6.80 | 35,600 |
| 12 Jan 2024 | 7.39 | 7.43 | 7.18 | 7.19 | 7.12 | 36,700 |
| 11 Jan 2024 | 7.27 | 7.43 | 7.11 | 7.24 | 7.18 | 72,300 |
| 10 Jan 2024 | 7.32 | 7.40 | 7.07 | 7.23 | 7.16 | 12,700 |
| 09 Jan 2024 | 7.52 | 7.56 | 7.11 | 7.20 | 7.13 | 111,700 |
| 08 Jan 2024 | 7.55 | 7.55 | 7.42 | 7.44 | 7.37 | 119,800 |
| 05 Jan 2024 | 7.70 | 7.70 | 7.39 | 7.43 | 7.36 | 41,800 |
| 04 Jan 2024 | 7.49 | 7.51 | 7.29 | 7.43 | 7.36 | 28,000 |
| 03 Jan 2024 | 7.40 | 7.70 | 7.20 | 7.60 | 7.53 | 54,800 |
| 02 Jan 2024 | 7.46 | 7.80 | 7.40 | 7.43 | 7.36 | 71,200 |
| 29 Dec 2023 | 7.62 | 8.11 | 7.48 | 7.68 | 7.61 | 11,000 |
| 28 Dec 2023 | 7.72 | 8.10 | 7.61 | 7.61 | 7.54 | 19,500 |
| 27 Dec 2023 | 7.91 | 8.30 | 7.53 | 7.53 | 7.46 | 73,000 |
| 26 Dec 2023 | 7.84 | 8.08 | 7.67 | 7.67 | 7.60 | 53,100 |
| 22 Dec 2023 | 8.10 | 8.10 | 7.57 | 7.57 | 7.50 | 15,100 |
| 22 Dec 2023 | 0.014 Dividend | |||||
| 21 Dec 2023 | 7.91 | 8.05 | 7.69 | 7.71 | 7.62 | 18,200 |
| 20 Dec 2023 | 7.08 | 8.05 | 7.08 | 7.49 | 7.41 | 17,000 |
| 19 Dec 2023 | 6.81 | 9.00 | 6.81 | 7.90 | 7.81 | 35,500 |
| 18 Dec 2023 | 6.85 | 7.35 | 6.58 | 7.29 | 7.21 | 37,600 |
| 15 Dec 2023 | 7.06 | 7.36 | 7.06 | 7.28 | 7.20 | 31,700 |
| 14 Dec 2023 | 7.49 | 7.70 | 7.15 | 7.39 | 7.30 | 28,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.