WEBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	15.33	15.48	14.90	15.35	15.35	0.72%	20,039
Oct 23, 2026	15.50	15.60	15.05	15.24	15.24	-0.07%	20,632
Oct 22, 2026	14.71	15.40	14.64	15.25	15.25	6.94%	49,942
Oct 21, 2026	14.24	14.35	14.03	14.26	14.26	-0.28%	26,079
Oct 20, 2026	14.53	14.71	14.08	14.30	14.30	0.21%	23,207
Oct 19, 2026	14.41	14.72	14.12	14.27	14.27	-3.97%	38,392
Oct 16, 2026	13.45	15.05	13.44	14.86	14.86	10.48%	67,921
Oct 15, 2026	14.32	14.42	13.45	13.45	13.45	-3.10%	28,774
Oct 14, 2026	13.11	14.04	12.98	13.88	13.88	8.61%	48,674
Oct 13, 2026	12.94	12.94	12.54	12.78	12.78	-0.47%	20,042
Oct 12, 2026	12.42	12.88	12.40	12.84	12.84	2.23%	31,454
Oct 9, 2026	13.11	13.11	12.54	12.56	12.56	-6.34%	71,884
Oct 8, 2026	13.34	13.58	13.18	13.41	13.41	0.83%	19,340
Oct 7, 2026	13.36	13.56	13.22	13.30	13.30	1.22%	29,690
Oct 6, 2026	13.37	13.37	13.10	13.14	13.14	-3.03%	11,280
Oct 5, 2026	13.84	13.84	13.43	13.55	13.55	-1.95%	16,056
Oct 2, 2026	13.84	13.95	13.59	13.82	13.82	-2.33%	19,963
Oct 1, 2026	13.92	14.50	13.92	14.15	14.15	-0.98%	21,792
Sep 30, 2026	14.39	14.42	13.84	14.29	14.29	-0.90%	36,276
Sep 29, 2026	14.53	14.73	14.42	14.42	14.42	-1.95%	15,874
Sep 28, 2026	14.40	14.80	14.40	14.71	14.71	6.03%	34,203
Sep 25, 2026	13.65	13.92	13.59	13.87	13.87	0.95%	13,951
Sep 24, 2026	14.20	14.20	13.66	13.74	13.74	-2.14%	28,503
Sep 23, 2026	13.51	14.04	13.51	14.04	14.04	3.39%	34,733
Sep 22, 2026	13.00	13.64	12.88	13.58	13.58	3.49%	38,671
Sep 21, 2026	14.15	14.29	13.24	13.31	13.12	-9.08%	37,030
Sep 18, 2026	13.98	14.72	13.98	14.64	14.43	3.54%	26,609
Sep 17, 2026	14.02	14.26	13.96	14.14	13.94	-2.97%	19,672
Sep 16, 2026	14.33	14.79	14.09	14.57	14.37	1.29%	15,997
Sep 15, 2026	14.34	14.45	14.01	14.39	14.18	3.10%	37,020
Sep 14, 2026	14.59	14.59	13.81	13.96	13.76	-4.16%	128,461
Sep 11, 2026	14.60	14.64	14.34	14.56	14.35	-3.58%	42,381
Sep 10, 2026	15.10	15.11	14.59	15.10	14.89	2.65%	26,595
Sep 9, 2026	14.67	14.73	14.55	14.71	14.50	-0.34%	24,906
Sep 8, 2026	14.26	14.89	14.26	14.76	14.55	3.80%	36,157
Sep 4, 2026	13.84	14.28	13.84	14.22	14.02	2.67%	78,813
Sep 3, 2026	13.98	14.14	13.63	13.85	13.65	-6.42%	132,726
Sep 2, 2026	15.00	15.00	14.62	14.80	14.59	-	12,960
Sep 1, 2026	14.56	14.91	14.44	14.80	14.59	5.49%	86,865
Aug 31, 2026	14.13	14.19	13.90	14.03	13.83	1.74%	44,113
Aug 28, 2026	13.84	13.89	13.38	13.79	13.60	-0.29%	36,040
Aug 27, 2026	14.17	14.17	13.60	13.83	13.63	-5.85%	83,528
Aug 26, 2026	14.72	14.92	14.58	14.69	14.48	-0.61%	33,149
Aug 25, 2026	14.69	15.01	14.58	14.78	14.57	-1.20%	22,354
Aug 24, 2026	15.06	15.09	14.70	14.96	14.75	0.40%	23,970
Aug 21, 2026	15.06	15.37	14.80	14.90	14.69	-2.68%	52,046
Aug 20, 2026	15.26	15.36	15.01	15.31	15.09	2.34%	52,963
Aug 19, 2026	15.34	15.39	14.74	14.96	14.75	-2.86%	37,258
Aug 18, 2026	15.16	15.40	14.91	15.40	15.18	3.56%	54,280
Aug 17, 2026	14.44	14.89	14.34	14.87	14.66	4.64%	43,710