WEBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	32.02	33.24	32.02	32.64	32.64	-3.32%	19,300
Jan 16, 2025	33.74	33.76	32.81	33.76	33.76	0.42%	12,830
Jan 15, 2025	33.38	34.00	33.06	33.62	33.62	-5.77%	32,554
Jan 14, 2025	34.95	36.17	34.47	35.68	35.68	-0.56%	38,546
Jan 13, 2025	36.29	36.95	35.71	35.88	35.88	1.24%	57,755
Jan 10, 2025	34.76	36.11	34.39	35.44	35.44	4.79%	83,359
Jan 8, 2025	34.27	34.56	33.32	33.82	33.82	-0.88%	49,532
Jan 7, 2025	32.17	34.32	32.17	34.12	34.12	4.82%	76,042
Jan 6, 2025	32.90	33.14	32.34	32.55	32.55	-4.10%	63,219
Jan 3, 2025	34.34	34.79	33.70	33.94	33.94	-3.00%	95,765
Jan 2, 2025	34.00	35.82	33.44	34.99	34.99	-0.38%	84,089
Dec 31, 2024	34.09	35.35	34.09	35.13	35.13	2.14%	128,306
Dec 30, 2024	34.67	35.27	33.80	34.39	34.39	3.55%	48,033
Dec 27, 2024	32.58	34.02	32.40	33.21	33.21	4.14%	103,363
Dec 26, 2024	32.07	32.24	31.64	31.89	31.89	1.01%	39,181
Dec 24, 2024	32.48	32.53	31.53	31.57	31.57	-2.89%	31,546
Dec 23, 2024	32.54	33.54	32.46	32.51	32.51	-1.81%	61,168
Dec 20, 2024	35.45	35.46	32.09	33.11	32.68	-3.44%	114,931
Dec 19, 2024	33.08	34.29	32.73	34.29	33.85	-1.21%	70,582
Dec 18, 2024	30.86	34.82	30.86	34.71	34.26	12.69%	169,966
Dec 17, 2024	30.58	30.98	30.29	30.80	30.40	1.68%	121,431
Dec 16, 2024	31.10	31.12	30.13	30.29	29.90	-3.78%	55,910
Dec 13, 2024	30.77	31.73	30.55	31.48	31.07	2.44%	101,979
Dec 12, 2024	30.87	30.96	30.25	30.73	30.33	0.56%	105,673
Dec 11, 2024	31.69	31.74	30.23	30.56	30.17	-6.06%	130,850
Dec 10, 2024	31.74	32.92	31.37	32.53	32.11	1.21%	142,407
Dec 9, 2024	31.03	32.44	30.91	32.14	31.73	3.51%	86,079
Dec 6, 2024	32.17	32.17	30.94	31.05	30.65	-4.32%	104,667
Dec 5, 2024	32.39	32.53	31.96	32.45	32.03	1.12%	77,930
Dec 4, 2024	33.67	33.67	31.97	32.09	31.68	-8.37%	141,933
Dec 3, 2024	36.13	36.20	34.96	35.02	34.57	-1.93%	135,705
Dec 2, 2024	36.41	36.41	35.38	35.71	35.25	-2.30%	91,887
Nov 29, 2024	36.85	36.85	36.27	36.55	36.08	-0.81%	12,655
Nov 27, 2024	36.20	37.58	36.16	36.85	36.38	2.85%	100,184
Nov 26, 2024	36.43	36.43	35.61	35.83	35.37	-2.08%	150,349
Nov 25, 2024	36.09	37.01	35.61	36.59	36.12	-1.37%	73,591
Nov 22, 2024	37.84	37.84	36.95	37.10	36.62	-2.75%	43,580
Nov 21, 2024	38.96	39.67	37.84	38.15	37.66	-4.79%	54,171
Nov 20, 2024	40.02	41.45	39.99	40.07	39.55	-0.74%	39,275
Nov 19, 2024	42.60	42.79	40.30	40.37	39.85	-3.31%	38,742
Nov 18, 2024	41.85	42.24	41.26	41.75	41.21	-0.81%	33,773
Nov 15, 2024	40.54	42.53	40.54	42.09	41.55	7.13%	168,898
Nov 14, 2024	38.20	39.30	38.11	39.29	38.78	3.59%	53,457
Nov 13, 2024	38.38	38.38	37.18	37.93	37.44	-1.10%	49,269
Nov 12, 2024	38.97	38.97	37.92	38.35	37.86	-0.75%	76,752
Nov 11, 2024	40.28	40.28	38.58	38.64	38.14	-5.17%	63,776
Nov 8, 2024	40.87	41.25	40.70	40.75	40.22	2.40%	46,117
Nov 7, 2024	41.48	41.48	39.37	39.79	39.28	-5.22%	77,468
Nov 6, 2024	43.57	44.02	41.91	41.98	41.44	-8.88%	32,277
Nov 5, 2024	47.39	47.39	46.02	46.07	45.48	-4.04%	70,880
Nov 4, 2024	47.98	48.75	47.46	48.01	47.39	0.23%	85,424
Nov 1, 2024	48.30	48.70	46.83	47.90	47.28	-2.84%	71,604
Oct 31, 2024	48.00	49.46	47.20	49.30	48.66	2.49%	88,726
Oct 30, 2024	47.00	48.10	46.50	48.10	47.48	-	78,262
Oct 29, 2024	50.00	50.30	47.80	48.10	47.48	-3.41%	45,083
Oct 28, 2024	48.80	49.95	48.80	49.80	49.16	-0.99%	28,492
Oct 25, 2024	50.00	50.65	48.99	50.30	49.65	-1.37%	35,709
Oct 24, 2024	50.90	51.75	50.72	51.00	50.34	-1.73%	36,868
Oct 23, 2024	50.00	52.50	49.55	51.90	51.23	5.06%	66,591
Oct 22, 2024	49.90	50.15	49.05	49.40	48.76	0.61%	19,713
Oct 21, 2024	49.50	50.30	49.00	49.10	48.47	0.20%	22,296
Oct 18, 2024	49.50	49.70	48.80	49.00	48.37	-3.35%	21,006
Oct 17, 2024	49.50	51.15	49.40	50.70	50.05	0.80%	34,306
Oct 16, 2024	50.80	51.40	50.30	50.30	49.65	-0.49%	17,007
Oct 15, 2024	49.50	51.35	49.50	50.55	49.90	1.92%	22,577
Oct 14, 2024	49.00	49.80	48.65	49.60	48.96	-	19,856
Oct 11, 2024	50.50	50.50	49.05	49.60	48.96	-1.59%	32,152
Oct 10, 2024	51.70	51.70	50.05	50.40	49.75	-1.18%	27,306
Oct 9, 2024	52.50	52.50	50.70	51.00	50.34	-2.49%	33,343
Oct 8, 2024	53.90	54.00	52.10	52.30	51.63	-4.21%	40,411
Oct 7, 2024	52.60	54.80	52.60	54.60	53.90	4.80%	55,366
Oct 4, 2024	53.60	54.50	52.10	52.10	51.43	-6.13%	80,426
Oct 3, 2024	56.50	56.80	55.25	55.50	54.78	0.36%	47,638
Oct 2, 2024	56.10	56.65	55.00	55.30	54.59	-0.72%	41,841
Oct 1, 2024	54.30	57.12	54.00	55.70	54.98	2.01%	61,366
Sep 30, 2024	55.10	56.10	54.55	54.60	53.90	-0.55%	29,591
Sep 27, 2024	54.10	55.18	53.90	54.90	54.19	0.92%	32,795
Sep 26, 2024	52.40	55.25	52.40	54.40	53.70	0.18%	33,935
Sep 25, 2024	54.30	54.40	53.34	54.30	53.60	0.56%	45,985
Sep 24, 2024	54.90	56.20	54.00	54.00	53.30	-4.09%	25,539
Sep 23, 2024	56.20	56.50	55.50	56.30	54.86	-0.71%	27,071
Sep 20, 2024	57.60	58.56	56.50	56.70	55.25	-0.61%	35,882
Sep 19, 2024	58.10	58.75	56.41	57.05	55.59	-8.13%	40,992
Sep 18, 2024	62.20	63.00	60.10	62.10	60.51	-	38,705
Sep 17, 2024	61.50	62.80	60.50	62.10	60.51	-1.11%	22,736
Sep 16, 2024	64.20	64.70	62.60	62.80	61.19	-1.72%	31,548
Sep 13, 2024	64.30	64.50	62.82	63.90	62.27	-0.93%	36,164
Sep 12, 2024	65.90	66.60	64.25	64.50	62.85	-3.73%	23,010
Sep 11, 2024	70.20	73.40	66.70	67.00	65.29	-4.56%	37,102
Sep 10, 2024	70.10	72.80	69.20	70.20	68.40	-0.99%	24,502
Sep 9, 2024	70.60	72.15	69.45	70.90	69.09	-2.48%	23,498
Sep 6, 2024	67.40	73.51	66.80	72.70	70.84	7.07%	49,489
Sep 5, 2024	68.60	69.20	66.70	67.90	66.16	-0.73%	23,330
Sep 4, 2024	69.20	69.51	66.65	68.40	66.65	0.74%	28,032
Sep 3, 2024	64.00	68.75	63.39	67.90	66.16	7.61%	33,760
Aug 30, 2024	63.00	65.20	62.90	63.10	61.49	-1.87%	14,912
Aug 29, 2024	63.80	64.83	61.80	64.30	62.66	-2.72%	39,449
Aug 28, 2024	64.30	67.40	63.90	66.10	64.41	3.93%	26,126
Aug 27, 2024	64.50	64.70	62.40	63.60	61.97	0.32%	15,446
Aug 26, 2024	62.65	64.10	62.00	63.40	61.78	1.28%	15,556