Wetouch Technology Inc. (WETH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1.5480 | 1.5500 | 1.4000 | 1.4100 | 1.4100 | 153,700 |
| 06 May 2024 | 1.6900 | 2.1400 | 1.3800 | 1.4900 | 1.4900 | 369,600 |
| 03 May 2024 | 1.8000 | 1.8000 | 1.5700 | 1.6010 | 1.6010 | 61,200 |
| 02 May 2024 | 1.9500 | 1.9930 | 1.7000 | 1.7220 | 1.7220 | 83,700 |
| 01 May 2024 | 1.9800 | 2.0000 | 1.8500 | 1.8990 | 1.8990 | 65,500 |
| 30 Apr 2024 | 2.0420 | 2.0420 | 1.8500 | 1.9500 | 1.9500 | 83,500 |
| 29 Apr 2024 | 2.1000 | 2.2810 | 1.9500 | 1.9900 | 1.9900 | 107,200 |
| 26 Apr 2024 | 2.2890 | 2.2890 | 1.9500 | 1.9950 | 1.9950 | 122,200 |
| 25 Apr 2024 | 2.4000 | 2.5500 | 2.2500 | 2.2650 | 2.2650 | 142,900 |
| 24 Apr 2024 | 2.7600 | 2.7800 | 2.2400 | 2.3700 | 2.3700 | 182,500 |
| 23 Apr 2024 | 2.4300 | 2.8300 | 2.4300 | 2.7200 | 2.7200 | 171,000 |
| 22 Apr 2024 | 2.0400 | 2.6000 | 2.0100 | 2.4000 | 2.4000 | 484,700 |
| 19 Apr 2024 | 2.1000 | 2.2900 | 1.9600 | 2.0300 | 2.0300 | 265,700 |
| 18 Apr 2024 | 2.0000 | 2.1000 | 1.9300 | 2.0300 | 2.0300 | 72,500 |
| 17 Apr 2024 | 1.9500 | 2.1200 | 1.9100 | 2.0650 | 2.0650 | 173,400 |
| 16 Apr 2024 | 2.0100 | 2.1300 | 1.9600 | 2.0390 | 2.0390 | 92,000 |
| 15 Apr 2024 | 2.0100 | 2.2000 | 1.7000 | 2.0100 | 2.0100 | 1,020,900 |
| 12 Apr 2024 | 1.9400 | 2.1200 | 1.9100 | 2.0790 | 2.0790 | 48,400 |
| 11 Apr 2024 | 1.9900 | 2.2500 | 1.8100 | 2.0000 | 2.0000 | 85,300 |
| 10 Apr 2024 | 1.9400 | 2.0600 | 1.8000 | 1.8700 | 1.8700 | 45,900 |
| 09 Apr 2024 | 1.9900 | 2.1000 | 1.9400 | 2.0050 | 2.0050 | 33,800 |
| 08 Apr 2024 | 2.0650 | 2.0650 | 1.9200 | 1.9650 | 1.9650 | 19,400 |
| 05 Apr 2024 | 2.0200 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 19,600 |
| 04 Apr 2024 | 2.0000 | 2.1300 | 1.9000 | 2.0700 | 2.0700 | 46,800 |
| 03 Apr 2024 | 2.1500 | 2.1700 | 2.0600 | 2.0700 | 2.0700 | 88,400 |
| 02 Apr 2024 | 2.0900 | 2.1760 | 2.0500 | 2.0800 | 2.0800 | 42,000 |
| 01 Apr 2024 | 2.2500 | 2.2500 | 2.0610 | 2.1200 | 2.1200 | 72,400 |
| 28 Mar 2024 | 2.0700 | 2.2700 | 2.0700 | 2.2500 | 2.2500 | 104,400 |
| 27 Mar 2024 | 2.4500 | 2.5800 | 1.6700 | 2.2600 | 2.2600 | 1,172,700 |
| 26 Mar 2024 | 3.9100 | 4.0100 | 3.0000 | 3.3800 | 3.3800 | 187,100 |
| 25 Mar 2024 | 4.1600 | 4.4000 | 3.7500 | 4.0500 | 4.0500 | 175,500 |
| 22 Mar 2024 | 4.6000 | 4.6100 | 3.8500 | 4.0900 | 4.0900 | 139,500 |
| 21 Mar 2024 | 4.5200 | 4.6400 | 4.1250 | 4.6100 | 4.6100 | 179,800 |
| 20 Mar 2024 | 4.2600 | 4.4410 | 4.2600 | 4.4000 | 4.4000 | 92,700 |
| 19 Mar 2024 | 4.9800 | 4.9800 | 4.0500 | 4.3300 | 4.3300 | 178,800 |
| 18 Mar 2024 | 4.4200 | 5.1000 | 4.3200 | 4.8000 | 4.8000 | 402,500 |
| 15 Mar 2024 | 4.2500 | 4.6500 | 4.0000 | 4.4400 | 4.4400 | 313,800 |
| 14 Mar 2024 | 4.3000 | 4.6000 | 4.1500 | 4.5600 | 4.5600 | 263,700 |
| 13 Mar 2024 | 3.7600 | 4.1300 | 3.7600 | 4.0800 | 4.0800 | 151,900 |
| 12 Mar 2024 | 3.9400 | 4.0800 | 3.5800 | 3.7500 | 3.7500 | 146,700 |
| 11 Mar 2024 | 4.1200 | 4.6000 | 3.7000 | 3.8100 | 3.8100 | 318,900 |
| 08 Mar 2024 | 3.8000 | 4.7080 | 3.8000 | 4.0800 | 4.0800 | 352,900 |
| 07 Mar 2024 | 3.9500 | 4.3800 | 3.4100 | 3.8800 | 3.8800 | 336,600 |
| 06 Mar 2024 | 4.0000 | 4.1000 | 3.8200 | 3.9200 | 3.9200 | 164,500 |
| 05 Mar 2024 | 4.1000 | 4.3900 | 3.9200 | 4.1000 | 4.1000 | 104,600 |
| 04 Mar 2024 | 4.0500 | 4.1500 | 3.7000 | 4.1000 | 4.1000 | 261,300 |
| 01 Mar 2024 | 3.9700 | 4.0500 | 3.5300 | 3.9800 | 3.9800 | 345,100 |
| 29 Feb 2024 | 3.6600 | 3.9700 | 3.5000 | 3.9700 | 3.9700 | 285,800 |
| 28 Feb 2024 | 4.4600 | 4.5200 | 2.5400 | 3.5600 | 3.5600 | 505,500 |
| 27 Feb 2024 | 5.0900 | 5.7000 | 4.3900 | 4.6900 | 4.6900 | 463,900 |
| 26 Feb 2024 | 4.9000 | 5.0500 | 4.5300 | 4.9000 | 4.9000 | 218,200 |
| 23 Feb 2024 | 4.0000 | 4.8500 | 3.8330 | 4.7700 | 4.7700 | 325,000 |
| 22 Feb 2024 | 3.5800 | 4.7500 | 3.4100 | 4.0000 | 4.0000 | 645,100 |
| 21 Feb 2024 | 4.0000 | 4.4900 | 2.6100 | 3.0500 | 3.0500 | 575,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.