WEBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	39.92	43.50	39.80	43.26	43.26	10.33%	123,253
Mar 27, 2025	38.87	39.78	37.96	39.21	39.21	2.75%	84,984
Mar 26, 2025	35.68	38.49	35.68	38.16	38.16	6.92%	68,644
Mar 25, 2025	36.30	36.30	35.28	35.69	35.69	-3.25%	42,059
Mar 24, 2025	37.70	37.83	36.66	36.89	36.66	-7.71%	91,153
Mar 21, 2025	42.29	42.63	39.83	39.97	39.72	-1.99%	55,522
Mar 20, 2025	41.45	41.48	38.81	40.78	40.53	1.19%	53,175
Mar 19, 2025	41.77	42.14	39.20	40.30	40.05	-5.02%	43,062
Mar 18, 2025	41.34	43.80	41.14	42.43	42.17	5.47%	56,505
Mar 17, 2025	41.23	41.23	39.33	40.23	39.98	-3.11%	38,997
Mar 14, 2025	43.38	43.54	41.38	41.52	41.26	-8.49%	73,053
Mar 13, 2025	41.89	45.73	41.89	45.37	45.09	8.98%	83,849
Mar 12, 2025	40.81	43.25	39.92	41.63	41.37	-4.19%	58,539
Mar 11, 2025	44.55	44.71	41.57	43.45	43.18	-1.43%	127,052
Mar 10, 2025	41.41	45.24	41.41	44.08	43.81	12.71%	122,476
Mar 7, 2025	39.23	42.68	38.15	39.11	38.87	0.88%	90,981
Mar 6, 2025	36.31	39.04	35.32	38.77	38.53	12.83%	105,127
Mar 5, 2025	35.99	36.80	34.32	34.36	34.15	-4.90%	64,132
Mar 4, 2025	36.80	38.84	34.73	36.13	35.90	1.29%	122,176
Mar 3, 2025	33.16	36.39	32.90	35.67	35.45	5.60%	101,586
Feb 28, 2025	35.44	35.76	33.65	33.78	33.57	-4.20%	85,909
Feb 27, 2025	32.12	35.34	31.95	35.26	35.04	6.46%	139,364
Feb 26, 2025	33.01	33.35	31.87	33.12	32.91	-3.04%	85,948
Feb 25, 2025	33.35	35.58	33.33	34.16	33.95	3.80%	162,487
Feb 24, 2025	31.71	33.64	31.67	32.91	32.71	3.49%	188,105
Feb 21, 2025	29.15	31.88	29.11	31.80	31.60	8.72%	128,390
Feb 20, 2025	28.45	29.79	28.45	29.25	29.07	4.58%	76,317
Feb 19, 2025	27.71	28.55	27.71	27.97	27.80	3.52%	99,901
Feb 18, 2025	26.51	27.60	26.51	27.02	26.85	1.01%	58,447
Feb 14, 2025	26.97	27.27	26.66	26.75	26.58	-1.15%	81,832
Feb 13, 2025	27.57	28.11	27.03	27.06	26.89	-2.94%	83,718
Feb 12, 2025	28.96	29.00	27.84	27.88	27.71	-0.71%	66,444
Feb 11, 2025	28.02	28.52	27.75	28.08	27.91	2.52%	48,901
Feb 10, 2025	27.52	27.73	27.10	27.39	27.22	-2.80%	69,189
Feb 7, 2025	27.52	28.24	26.91	28.18	28.00	1.92%	179,447
Feb 6, 2025	27.76	28.17	27.40	27.65	27.48	0.47%	110,907
Feb 5, 2025	28.23	28.45	27.45	27.52	27.35	0.29%	39,247
Feb 4, 2025	27.90	28.07	27.37	27.44	27.27	-2.52%	105,311
Feb 3, 2025	29.39	29.44	27.68	28.15	27.97	0.86%	134,854
Jan 31, 2025	27.29	28.04	26.75	27.91	27.74	-1.20%	136,121
Jan 30, 2025	28.28	28.76	27.42	28.25	28.07	-1.49%	55,026
Jan 29, 2025	28.43	29.10	28.33	28.68	28.50	0.44%	65,953
Jan 28, 2025	30.13	30.56	28.25	28.55	28.37	-6.45%	83,580
Jan 27, 2025	31.94	32.00	29.67	30.52	30.33	4.13%	118,382
Jan 24, 2025	29.20	29.63	28.95	29.31	29.13	-0.17%	90,009
Jan 23, 2025	30.48	30.73	29.36	29.36	29.18	-2.62%	106,890
Jan 22, 2025	30.17	30.30	29.58	30.15	29.96	-5.28%	77,102
Jan 21, 2025	31.65	32.47	31.32	31.83	31.63	-2.48%	32,958
Jan 17, 2025	32.02	33.24	32.02	32.64	32.44	-3.32%	19,300
Jan 16, 2025	33.74	33.76	32.81	33.76	33.55	0.42%	12,830