WEBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	34.89	35.34	34.10	34.20	34.20	-3.66%	68,111
Apr 24, 2025	39.36	39.36	35.31	35.50	35.50	-11.01%	169,772
Apr 23, 2025	38.79	40.22	36.98	39.89	39.89	-7.47%	98,772
Apr 22, 2025	45.95	46.02	42.25	43.11	43.11	-10.08%	52,084
Apr 21, 2025	45.66	48.97	45.20	47.94	47.94	8.46%	50,910
Apr 17, 2025	43.01	45.00	43.01	44.20	44.20	1.35%	40,475
Apr 16, 2025	43.38	45.28	41.38	43.61	43.61	5.34%	58,410
Apr 15, 2025	41.68	41.91	40.11	41.40	41.40	-0.96%	49,090
Apr 14, 2025	39.34	42.68	39.34	41.80	41.80	-0.36%	94,933
Apr 11, 2025	43.90	45.14	41.90	41.95	41.95	-3.36%	78,599
Apr 10, 2025	40.94	46.44	40.94	43.41	43.41	12.34%	119,889
Apr 9, 2025	58.89	58.89	37.90	38.64	38.64	-32.54%	121,778
Apr 8, 2025	48.58	59.62	48.00	57.28	57.28	2.21%	106,282
Apr 7, 2025	64.32	65.10	48.34	56.04	56.04	-2.34%	163,756
Apr 4, 2025	54.50	58.00	52.86	57.38	57.38	17.08%	148,666
Apr 3, 2025	47.48	49.50	46.40	49.01	49.01	18.64%	156,342
Apr 2, 2025	44.42	44.47	40.00	41.31	41.31	-3.30%	68,265
Apr 1, 2025	44.59	45.39	42.57	42.72	42.72	-2.93%	93,120
Mar 31, 2025	45.74	47.49	43.60	44.01	44.01	1.73%	117,606
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