WEBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	14.59	14.59	13.81	13.96	13.96	-4.16%	128,459
Sep 11, 2026	14.60	14.64	14.34	14.56	14.56	-3.58%	42,312
Sep 10, 2026	15.10	15.11	14.59	15.10	15.10	2.65%	25,448
Sep 9, 2026	14.67	14.73	14.55	14.71	14.71	-0.34%	24,906
Sep 8, 2026	14.26	14.89	14.26	14.76	14.76	3.80%	36,157
Sep 4, 2026	13.84	14.28	13.84	14.22	14.22	2.67%	78,396
Sep 3, 2026	13.98	14.14	13.63	13.85	13.85	-6.42%	132,224
Sep 2, 2026	15.00	15.00	14.62	14.80	14.80	-	12,440
Sep 1, 2026	14.56	14.91	14.44	14.80	14.80	5.49%	86,794
Aug 31, 2026	14.13	14.19	13.90	14.03	14.03	1.74%	43,965
Aug 28, 2026	13.84	13.89	13.38	13.79	13.79	-0.29%	35,966
Aug 27, 2026	14.17	14.17	13.60	13.83	13.83	-5.85%	83,493
Aug 26, 2026	14.72	14.92	14.58	14.69	14.69	-0.61%	28,556
Aug 25, 2026	14.69	15.01	14.58	14.78	14.78	-1.20%	22,354
Aug 24, 2026	15.06	15.09	14.70	14.96	14.96	0.40%	23,970
Aug 21, 2026	15.06	15.37	14.80	14.90	14.90	-2.68%	51,868
Aug 20, 2026	15.26	15.36	15.01	15.31	15.31	2.34%	52,962
Aug 19, 2026	15.34	15.39	14.74	14.96	14.96	-2.86%	37,249
Aug 18, 2026	15.16	15.40	14.91	15.40	15.40	3.56%	54,179
Aug 17, 2026	14.44	14.89	14.34	14.87	14.87	4.64%	43,527
Aug 14, 2026	13.83	14.22	13.83	14.21	14.21	4.03%	19,963
Aug 13, 2026	14.41	14.41	13.64	13.66	13.66	-4.07%	71,658
Aug 12, 2026	14.27	14.36	13.90	14.24	14.24	-1.04%	34,851
Aug 11, 2026	14.04	14.58	13.95	14.39	14.39	2.93%	60,331
Aug 10, 2026	14.52	14.52	13.96	13.98	13.98	-3.98%	85,958
Aug 7, 2026	14.72	14.72	14.32	14.56	14.56	-6.19%	65,756
Aug 6, 2026	15.50	15.61	15.22	15.52	15.52	4.44%	81,108
Aug 5, 2026	14.00	15.08	13.92	14.86	14.86	0.54%	182,800
Aug 4, 2026	15.51	15.51	14.63	14.78	14.78	-5.50%	76,341
Aug 3, 2026	16.89	16.89	15.45	15.64	15.64	-8.59%	122,379
Jul 31, 2026	17.64	17.94	17.02	17.11	17.11	-7.56%	56,550
Jul 30, 2026	19.23	19.32	18.50	18.51	18.51	-0.43%	34,113
Jul 29, 2026	18.72	18.72	17.34	18.59	18.59	0.76%	35,381
Jul 28, 2026	19.07	19.79	18.34	18.45	18.45	-4.65%	37,392
Jul 27, 2026	19.45	19.82	19.09	19.35	19.35	-5.70%	51,057
Jul 24, 2026	20.75	20.83	20.17	20.52	20.52	-1.54%	44,109
Jul 23, 2026	20.04	21.20	20.03	20.84	20.84	8.15%	91,543
Jul 22, 2026	18.32	19.31	18.32	19.27	19.27	5.53%	24,383
Jul 21, 2026	17.98	18.41	17.98	18.26	18.26	0.61%	14,724
Jul 20, 2026	18.32	18.32	17.60	18.15	18.15	-0.44%	40,270
Jul 17, 2026	18.87	18.97	18.01	18.23	18.23	3.34%	43,996
Jul 16, 2026	16.86	17.81	16.75	17.64	17.64	4.75%	43,591
Jul 15, 2026	16.79	17.10	16.62	16.84	16.84	-2.04%	28,355
Jul 14, 2026	17.92	17.92	17.03	17.19	17.19	-0.58%	61,670
Jul 13, 2026	16.91	17.46	16.71	17.29	17.29	1.59%	49,012
Jul 10, 2026	16.70	17.38	16.57	17.02	17.02	-0.58%	46,514
Jul 9, 2026	18.49	18.74	17.10	17.12	17.12	-5.10%	35,809
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