WEBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	19.96	20.87	19.96	20.73	20.55	2.72%	91,802
Dec 12, 2025	19.53	20.27	19.33	20.18	20.01	4.08%	61,793
Dec 11, 2025	19.44	19.70	19.17	19.39	19.22	0.10%	54,425
Dec 10, 2025	19.51	19.74	19.12	19.37	19.20	-	127,334
Dec 9, 2025	19.69	19.87	19.30	19.37	19.20	-0.97%	19,167
Dec 8, 2025	19.31	19.78	19.31	19.56	19.39	0.72%	14,626
Dec 5, 2025	19.83	19.86	19.02	19.42	19.25	-1.67%	123,618
Dec 4, 2025	19.98	20.11	19.70	19.75	19.58	0.15%	10,587
Dec 3, 2025	20.00	20.13	19.62	19.72	19.55	0.20%	16,058
Dec 2, 2025	19.85	20.01	19.53	19.68	19.51	-2.53%	17,864
Dec 1, 2025	20.52	20.58	19.87	20.19	20.02	0.60%	31,033
Nov 28, 2025	20.41	20.41	20.00	20.07	19.90	-3.18%	20,975
Nov 26, 2025	20.53	20.80	20.50	20.73	20.55	0.89%	23,212
Nov 25, 2025	21.40	21.71	20.45	20.55	20.37	-4.88%	70,337
Nov 24, 2025	22.42	22.51	21.58	21.60	21.41	-6.78%	44,907
Nov 21, 2025	23.44	24.30	22.65	23.17	22.97	-2.07%	92,911
Nov 20, 2025	20.62	23.68	20.58	23.66	23.46	7.99%	138,792
Nov 19, 2025	21.38	22.25	21.19	21.91	21.72	1.76%	62,775
Nov 18, 2025	21.41	22.19	20.97	21.53	21.34	2.18%	67,194
Nov 17, 2025	20.31	21.38	19.97	21.07	20.89	3.74%	108,024
Nov 14, 2025	21.10	21.25	19.73	20.31	20.13	1.20%	67,131
Nov 13, 2025	19.08	20.13	18.99	20.07	19.90	6.15%	81,613
Nov 12, 2025	18.36	19.16	18.36	18.91	18.74	1.41%	45,108
Nov 11, 2025	18.85	18.93	18.51	18.65	18.48	0.13%	27,117
Nov 10, 2025	18.84	19.14	18.53	18.62	18.46	-5.39%	66,007
Nov 7, 2025	20.37	20.84	19.65	19.68	19.51	-1.75%	105,730