WEAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	20.35	20.40	20.21	20.34	20.34	-0.15%	141,683
Jan 8, 2026	20.31	20.47	20.26	20.37	20.37	0.30%	158,198
Jan 7, 2026	20.22	20.34	20.21	20.31	20.31	1.35%	85,236
Jan 6, 2026	20.15	20.19	20.02	20.04	20.04	-0.74%	104,179
Jan 5, 2026	20.08	20.21	19.98	20.19	20.19	0.95%	92,718
Jan 2, 2026	19.96	20.02	19.78	20.00	20.00	0.15%	110,578
Dec 31, 2025	20.02	20.13	19.95	19.97	19.97	-0.55%	145,988
Dec 30, 2025	20.24	20.24	20.08	20.08	20.08	-0.59%	76,438
Dec 29, 2025	20.28	20.34	20.15	20.20	20.20	-1.17%	115,903
Dec 26, 2025	20.50	20.52	20.32	20.44	20.44	-0.15%	135,926
Dec 24, 2025	20.44	20.55	20.40	20.47	20.47	0.99%	74,695
Dec 23, 2025	20.21	20.30	20.15	20.27	20.27	0.35%	117,784
Dec 22, 2025	20.21	20.27	20.16	20.20	20.20	1.10%	100,581
Dec 19, 2025	19.92	20.04	19.86	19.98	19.98	0.20%	56,784
Dec 18, 2025	19.87	20.00	19.85	19.94	19.94	0.30%	119,392
Dec 17, 2025	19.92	19.93	19.81	19.88	19.88	-0.25%	126,229
Dec 16, 2025	20.11	20.11	19.89	19.93	19.93	-1.58%	680,097
Dec 15, 2025	20.31	20.38	20.20	20.25	20.25	-1.36%	319,254
Dec 12, 2025	20.51	20.63	20.50	20.53	20.53	-0.68%	116,538
Dec 11, 2025	20.59	20.68	20.50	20.67	20.67	0.78%	63,476
Dec 10, 2025	20.50	20.53	20.37	20.51	20.51	-0.68%	168,407
Dec 9, 2025	20.64	20.74	20.57	20.65	20.65	-0.15%	120,478
Dec 8, 2025	20.75	20.81	20.60	20.68	20.68	-0.10%	175,598
Dec 5, 2025	20.88	20.93	20.67	20.70	20.70	-0.81%	688,802
Dec 4, 2025	20.71	20.90	20.59	20.87	20.87	0.10%	59,868
Dec 3, 2025	20.84	20.90	20.78	20.85	20.85	-0.29%	124,140
Dec 2, 2025	20.60	21.01	20.55	20.91	20.91	0.82%	78,530
Dec 1, 2025	20.70	20.84	20.65	20.74	20.74	-0.48%	98,132
Nov 28, 2025	20.96	20.99	20.74	20.84	20.84	-0.57%	89,167
Nov 26, 2025	20.88	21.06	20.82	20.96	20.96	0.34%	155,483
Nov 25, 2025	20.74	20.92	20.69	20.89	20.89	0.43%	71,551
Nov 24, 2025	20.75	20.80	20.60	20.80	20.80	-0.72%	180,345
Nov 21, 2025	20.90	21.05	20.80	20.95	20.95	-	96,208
Nov 20, 2025	21.45	21.45	20.90	20.95	20.95	-1.64%	105,905
Nov 19, 2025	21.65	21.65	21.20	21.30	21.30	-1.62%	130,225
Nov 18, 2025	21.65	21.75	21.50	21.65	21.65	0.12%	92,320
Nov 17, 2025	21.25	21.65	21.23	21.63	21.63	2.73%	143,654
Nov 14, 2025	21.65	21.65	21.00	21.05	21.05	-1.86%	211,483
Nov 13, 2025	21.50	21.60	21.40	21.45	21.45	-	70,186
Nov 12, 2025	21.15	21.53	21.15	21.45	21.45	-	81,230
Nov 11, 2025	21.25	21.45	21.15	21.45	21.45	0.70%	87,606
Nov 10, 2025	21.30	21.35	21.10	21.30	21.30	1.67%	122,962
Nov 7, 2025	21.20	21.30	20.95	20.95	20.95	-1.64%	157,082
Nov 6, 2025	21.65	21.68	21.25	21.30	21.30	-2.52%	185,344
Nov 5, 2025	21.70	21.90	21.60	21.85	21.85	0.46%	129,513
Nov 4, 2025	21.65	21.80	21.45	21.75	21.75	0.46%	196,276
Nov 3, 2025	21.45	21.65	21.15	21.65	21.65	2.12%	244,768
Oct 31, 2025	20.90	21.25	20.80	21.20	21.20	0.95%	93,058
Oct 30, 2025	21.15	21.15	20.85	21.00	21.00	-1.18%	132,165
Oct 29, 2025	21.20	21.35	21.15	21.25	21.25	-	160,228