WEBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	18.60	20.08	18.60	20.03	20.03	8.92%	92,881
Jun 16, 2026	18.11	18.52	17.87	18.39	18.39	0.66%	44,294
Jun 15, 2026	18.70	18.78	17.88	18.27	18.27	-7.63%	92,662
Jun 12, 2026	19.19	20.46	19.19	19.78	19.78	0.92%	121,605
Jun 11, 2026	20.15	21.06	19.53	19.60	19.60	-2.54%	153,385
Jun 10, 2026	19.46	20.15	18.92	20.11	20.11	5.34%	139,495
Jun 9, 2026	18.25	20.16	17.72	19.09	19.09	3.47%	133,034
Jun 8, 2026	18.03	18.74	17.99	18.45	18.45	1.26%	65,828
Jun 5, 2026	16.96	18.41	16.93	18.22	18.22	9.96%	77,494
Jun 4, 2026	16.97	17.04	16.28	16.57	16.57	-0.84%	76,437
Jun 3, 2026	16.08	16.80	16.08	16.71	16.71	5.89%	53,997
Jun 2, 2026	15.91	16.18	15.63	15.78	15.78	4.02%	71,044
Jun 1, 2026	16.24	16.24	14.99	15.17	15.17	-6.65%	57,472
May 29, 2026	17.00	17.00	16.23	16.25	16.25	-4.75%	33,921
May 28, 2026	17.34	17.62	16.95	17.06	17.06	-5.00%	74,987
May 27, 2026	18.11	18.15	17.56	17.96	17.96	-0.62%	51,520
May 26, 2026	17.71	18.33	17.71	18.07	18.07	0.28%	54,222
May 22, 2026	18.11	18.17	17.64	18.02	18.02	-2.49%	46,787
May 21, 2026	19.27	19.52	18.27	18.48	18.48	-2.58%	79,309
May 20, 2026	19.39	19.92	18.96	18.97	18.97	-1.76%	77,294
May 19, 2026	18.87	19.61	18.45	19.31	19.31	3.10%	112,985
May 18, 2026	19.17	19.17	18.37	18.73	18.73	-2.40%	116,412
May 15, 2026	19.56	19.75	18.91	19.19	19.19	0.21%	83,675
May 14, 2026	19.27	19.61	18.82	19.15	19.15	-4.11%	77,650
May 13, 2026	20.44	21.08	19.80	19.97	19.97	-2.16%	63,108
May 12, 2026	20.40	20.74	20.16	20.41	20.41	0.94%	44,598
May 11, 2026	19.66	20.29	19.40	20.22	20.22	4.77%	64,130
May 8, 2026	19.29	19.77	19.29	19.30	19.30	2.77%	60,343
May 7, 2026	18.77	19.24	18.40	18.78	18.78	-3.69%	62,844
May 6, 2026	19.25	19.77	19.25	19.50	19.50	1.09%	103,335
May 5, 2026	19.13	19.44	19.02	19.29	19.29	-0.10%	68,079
May 4, 2026	19.51	19.51	18.71	19.31	19.31	-1.58%	119,132
May 1, 2026	20.02	20.02	19.25	19.62	19.62	-2.97%	152,081
Apr 30, 2026	20.15	21.59	20.07	20.22	20.22	-1.41%	168,390
Apr 29, 2026	21.54	21.58	20.49	20.51	20.51	-2.61%	96,613
Apr 28, 2026	20.76	21.20	20.57	21.06	21.06	3.11%	114,984
Apr 27, 2026	20.64	20.64	20.09	20.43	20.43	0.54%	128,974
Apr 24, 2026	21.01	21.25	20.13	20.32	20.32	-3.54%	139,508
Apr 23, 2026	20.45	21.82	20.45	21.06	21.06	6.36%	165,138
Apr 22, 2026	19.64	20.17	19.64	19.80	19.80	-2.13%	87,571
Apr 21, 2026	19.88	20.36	19.30	20.23	20.23	0.40%	247,105
Apr 20, 2026	20.79	20.81	20.15	20.15	20.15	-1.27%	106,541
Apr 17, 2026	20.52	20.77	20.20	20.41	20.41	-1.66%	106,326
Apr 16, 2026	20.95	21.45	20.57	20.75	20.75	-2.75%	138,570
Apr 15, 2026	22.56	22.56	21.28	21.34	21.34	-6.57%	94,417
Apr 14, 2026	23.46	23.52	22.52	22.84	22.84	-5.62%	61,769
Apr 13, 2026	26.25	26.35	24.14	24.20	24.20	-7.24%	117,028
Apr 10, 2026	24.77	26.41	24.76	26.09	26.09	3.20%	86,444
Apr 9, 2026	24.49	26.16	24.49	25.28	25.28	2.10%	81,532
Apr 8, 2026	23.55	25.02	23.42	24.76	24.76	-7.44%	60,841