WEBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	18.23	18.83	18.01	18.04	18.04	0.78%	62,754
Jul 7, 2026	17.76	18.05	17.43	17.90	17.90	-1.16%	34,662
Jul 6, 2026	18.85	18.85	17.93	18.11	18.11	-3.98%	71,204
Jul 2, 2026	18.43	19.11	18.32	18.86	18.86	3.06%	63,972
Jul 1, 2026	18.84	18.84	17.72	18.30	18.30	-5.62%	61,877
Jun 30, 2026	19.76	19.80	19.26	19.39	19.39	-0.51%	29,687
Jun 29, 2026	20.00	20.00	19.00	19.49	19.49	-6.57%	113,570
Jun 26, 2026	22.02	22.02	20.58	20.86	20.86	-3.56%	58,730
Jun 25, 2026	20.74	21.89	20.74	21.63	21.63	4.12%	158,008
Jun 24, 2026	21.04	21.08	19.58	20.78	20.78	-0.38%	66,082
Jun 23, 2026	21.33	21.33	20.31	20.86	20.86	1.38%	65,376
Jun 22, 2026	19.84	21.06	19.41	20.68	20.57	6.60%	133,356
Jun 18, 2026	19.57	20.44	19.29	19.40	19.30	-3.15%	55,827
Jun 17, 2026	18.60	20.08	18.60	20.03	19.93	8.92%	93,383
Jun 16, 2026	18.11	18.52	17.87	18.39	18.29	0.66%	44,295
Jun 15, 2026	18.70	18.78	17.88	18.27	18.17	-7.63%	92,936
Jun 12, 2026	19.19	20.46	19.19	19.78	19.68	0.92%	121,625
Jun 11, 2026	20.15	21.06	19.53	19.60	19.50	-2.54%	154,258
Jun 10, 2026	19.46	20.15	18.92	20.11	20.00	5.34%	141,281
Jun 9, 2026	18.25	20.16	17.72	19.09	18.99	3.47%	133,786
Jun 8, 2026	18.03	18.74	17.99	18.45	18.35	1.26%	65,850
Jun 5, 2026	16.96	18.41	16.93	18.22	18.12	9.96%	79,099
Jun 4, 2026	16.97	17.04	16.28	16.57	16.48	-0.84%	76,440
Jun 3, 2026	16.08	16.80	16.08	16.71	16.62	5.89%	59,890
Jun 2, 2026	15.91	16.18	15.63	15.78	15.70	4.02%	71,056
Jun 1, 2026	16.24	16.24	14.99	15.17	15.09	-6.65%	58,008
May 29, 2026	17.00	17.00	16.23	16.25	16.16	-4.75%	34,249
May 28, 2026	17.34	17.62	16.95	17.06	16.97	-5.00%	75,012
May 27, 2026	18.11	18.15	17.56	17.96	17.86	-0.62%	53,248
May 26, 2026	17.71	18.33	17.71	18.07	17.98	0.28%	54,254
May 22, 2026	18.11	18.17	17.64	18.02	17.93	-2.49%	46,811
May 21, 2026	19.27	19.52	18.27	18.48	18.38	-2.58%	79,359
May 20, 2026	19.39	19.92	18.96	18.97	18.87	-1.76%	77,321
May 19, 2026	18.87	19.61	18.45	19.31	19.21	3.10%	112,985
May 18, 2026	19.17	19.17	18.37	18.73	18.63	-2.40%	116,412
May 15, 2026	19.56	19.75	18.91	19.19	19.09	0.21%	83,675
May 14, 2026	19.27	19.61	18.82	19.15	19.05	-4.11%	77,650
May 13, 2026	20.44	21.08	19.80	19.97	19.87	-2.16%	63,108
May 12, 2026	20.40	20.74	20.16	20.41	20.30	0.94%	44,598
May 11, 2026	19.66	20.29	19.40	20.22	20.11	4.77%	64,130
May 8, 2026	19.29	19.77	19.29	19.30	19.20	2.77%	60,343
May 7, 2026	18.77	19.24	18.40	18.78	18.68	-3.69%	62,844
May 6, 2026	19.25	19.77	19.25	19.50	19.40	1.09%	103,335
May 5, 2026	19.13	19.44	19.02	19.29	19.19	-0.10%	68,079
May 4, 2026	19.51	19.51	18.71	19.31	19.21	-1.58%	119,132
May 1, 2026	20.02	20.02	19.25	19.62	19.52	-2.97%	152,081
Apr 30, 2026	20.15	21.59	20.07	20.22	20.11	-1.41%	168,390
Apr 29, 2026	21.54	21.58	20.49	20.51	20.40	-2.61%	96,613
Apr 28, 2026	20.76	21.20	20.57	21.06	20.95	3.11%	114,984
Apr 27, 2026	20.64	20.64	20.09	20.43	20.32	0.54%	128,974