WEBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	27.74	28.06	26.51	26.51	26.51	-1.81%	48,402
Feb 26, 2026	27.50	27.83	26.86	27.00	27.00	-2.49%	105,757
Feb 25, 2026	29.29	29.43	27.69	27.69	27.69	-6.83%	56,813
Feb 24, 2026	31.30	31.76	29.48	29.72	29.72	-5.17%	76,088
Feb 23, 2026	29.10	31.69	29.10	31.34	31.34	9.66%	111,512
Feb 20, 2026	29.38	29.54	27.64	28.58	28.58	-0.97%	68,861
Feb 19, 2026	28.86	29.45	28.47	28.86	28.86	1.61%	44,784
Feb 18, 2026	29.82	30.03	28.10	28.40	28.40	-3.59%	76,852
Feb 17, 2026	29.59	30.65	28.75	29.46	29.46	0.96%	58,340
Feb 13, 2026	29.72	30.33	28.40	29.18	29.18	-2.15%	165,332
Feb 12, 2026	27.29	30.23	27.29	29.82	29.82	10.32%	140,449
Feb 11, 2026	24.98	27.55	24.85	27.03	27.03	6.21%	133,315
Feb 10, 2026	25.10	25.45	24.27	25.45	25.45	0.16%	36,850
Feb 9, 2026	26.44	27.00	25.21	25.41	25.41	-3.09%	32,847
Feb 6, 2026	27.08	28.19	26.17	26.22	26.22	-2.67%	79,940
Feb 5, 2026	26.65	27.26	25.84	26.94	26.94	6.15%	149,287
Feb 4, 2026	24.45	25.92	24.31	25.38	25.38	5.71%	67,146
Feb 3, 2026	22.00	24.56	22.00	24.01	24.01	10.29%	75,823
Feb 2, 2026	22.34	22.34	21.31	21.77	21.77	-1.54%	33,042
Jan 30, 2026	21.50	22.29	21.29	22.11	22.11	5.29%	34,413
Jan 29, 2026	20.96	21.99	20.75	21.00	21.00	1.45%	43,867
Jan 28, 2026	19.95	20.83	19.87	20.70	20.70	1.79%	15,695
Jan 27, 2026	20.28	20.73	20.20	20.34	20.33	-1.86%	37,429
Jan 26, 2026	21.27	21.27	20.43	20.72	20.72	-4.65%	34,373
Jan 23, 2026	22.13	22.13	21.39	21.73	21.73	-0.71%	13,167
Jan 22, 2026	22.05	22.26	21.65	21.89	21.89	-5.70%	57,117
Jan 21, 2026	23.71	23.93	22.83	23.21	23.21	-1.11%	71,905
Jan 20, 2026	23.20	23.57	22.70	23.47	23.47	6.54%	64,322
Jan 16, 2026	21.11	22.03	21.11	22.03	22.03	2.99%	30,976
Jan 15, 2026	20.99	21.45	20.95	21.39	21.39	-0.70%	19,569
Jan 14, 2026	20.74	21.81	20.73	21.54	21.54	5.18%	30,216
Jan 13, 2026	20.16	20.77	19.92	20.48	20.48	1.15%	28,235
Jan 12, 2026	20.70	20.70	20.12	20.25	20.25	-0.26%	8,798
Jan 9, 2026	20.21	20.77	20.03	20.30	20.30	0.58%	23,757
Jan 8, 2026	19.76	20.31	19.76	20.18	20.18	3.13%	30,968
Jan 7, 2026	19.65	19.83	19.20	19.57	19.57	-0.61%	17,741
Jan 6, 2026	20.24	20.26	19.66	19.69	19.69	-2.32%	26,290
Jan 5, 2026	20.65	20.65	19.68	20.16	20.16	-3.97%	38,435
Jan 2, 2026	19.89	21.30	19.89	20.99	20.99	4.01%	37,796
Dec 31, 2025	19.73	20.20	19.73	20.18	20.18	2.33%	20,025
Dec 30, 2025	19.80	19.80	19.51	19.72	19.72	0.72%	16,254
Dec 29, 2025	19.83	19.83	19.41	19.58	19.58	0.83%	18,968
Dec 26, 2025	19.59	19.59	19.42	19.42	19.42	-0.36%	43,387
Dec 24, 2025	19.69	19.75	19.47	19.49	19.49	-0.26%	18,089
Dec 23, 2025	19.83	19.95	19.51	19.54	19.54	-1.21%	39,860
Dec 22, 2025	19.61	19.90	19.52	19.78	19.61	-0.92%	31,357
Dec 19, 2025	20.33	20.33	19.71	19.96	19.79	-2.95%	18,078
Dec 18, 2025	20.66	20.74	20.08	20.57	20.39	-3.83%	45,776
Dec 17, 2025	20.26	21.39	20.16	21.39	21.21	3.94%	57,193
Dec 16, 2025	20.95	21.00	20.34	20.58	20.40	-0.72%	37,179