WEBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	27.24	28.02	26.73	26.75	26.75	-1.40%	59,686
Apr 6, 2026	27.23	27.56	26.71	27.13	27.13	-1.02%	101,839
Apr 2, 2026	30.05	30.18	27.22	27.41	27.41	-3.45%	116,455
Apr 1, 2026	28.25	29.25	27.57	28.39	28.39	-2.84%	75,701
Mar 31, 2026	31.42	31.65	29.00	29.22	29.22	-10.51%	137,967
Mar 30, 2026	31.50	33.25	31.23	32.65	32.65	0.93%	152,302
Mar 27, 2026	30.36	32.49	30.36	32.35	32.35	9.00%	128,440
Mar 26, 2026	28.86	29.68	27.77	29.68	29.68	6.65%	68,603
Mar 25, 2026	27.50	28.41	26.82	27.83	27.83	-2.83%	62,941
Mar 24, 2026	27.24	28.69	27.24	28.64	28.64	7.41%	64,643
Mar 23, 2026	27.11	27.59	26.07	26.78	26.66	-6.13%	119,867
Mar 20, 2026	27.41	29.04	27.41	28.53	28.41	5.16%	117,701
Mar 19, 2026	27.39	27.79	26.69	27.13	27.01	1.57%	98,880
Mar 18, 2026	26.49	26.72	25.84	26.71	26.59	2.26%	46,456
Mar 17, 2026	26.16	26.16	25.40	26.12	26.01	-1.66%	40,019
Mar 16, 2026	26.84	27.13	26.29	26.56	26.45	-4.08%	67,958
Mar 13, 2026	27.10	28.06	26.45	27.69	27.57	1.21%	77,796