WEED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	19.12	19.17	18.87	18.95	18.95	-3.70%	6,136
Nov 21, 2024	20.33	20.33	19.25	19.67	19.67	-3.93%	7,711
Nov 20, 2024	20.27	20.58	20.14	20.48	20.48	1.85%	9,326
Nov 19, 2024	20.01	20.57	20.01	20.11	20.11	-2.93%	7,354
Nov 18, 2024	20.97	21.39	20.71	20.71	20.71	-3.01%	10,420
Nov 15, 2024	20.61	21.47	20.61	21.36	21.36	1.98%	5,042
Nov 14, 2024	21.96	22.19	20.90	20.94	20.94	-2.01%	9,706
Nov 13, 2024	20.68	21.51	19.00	21.37	21.37	5.22%	14,159
Nov 12, 2024	17.45	20.73	17.45	20.31	20.31	18.05%	16,086
Nov 11, 2024	20.67	20.67	17.21	17.21	17.21	-17.58%	16,403
Nov 8, 2024	21.96	22.12	20.60	20.87	20.87	-6.81%	12,218
Nov 7, 2024	20.90	22.65	20.90	22.40	22.40	5.37%	15,243
Nov 6, 2024	27.71	27.71	20.72	21.26	21.26	-28.78%	30,824
Nov 5, 2024	31.04	31.04	29.85	29.85	29.85	-2.77%	3,944
Nov 4, 2024	30.34	30.80	30.34	30.70	30.70	3.64%	10,847
Nov 1, 2024	28.85	29.62	28.85	29.62	29.62	3.28%	5,258
Oct 31, 2024	29.15	29.15	28.68	28.68	28.68	-0.71%	2,386
Oct 30, 2024	29.41	29.78	28.89	28.89	28.89	-0.94%	1,878
Oct 29, 2024	31.45	31.45	29.16	29.16	29.16	-7.62%	6,686
Oct 28, 2024	33.53	33.53	31.40	31.57	31.57	-2.53%	5,906
Oct 25, 2024	32.36	32.38	32.36	32.38	32.38	0.77%	3,751
Oct 24, 2024	33.85	33.85	32.14	32.14	32.14	-3.60%	2,462
Oct 23, 2024	32.76	33.34	32.76	33.34	33.34	0.77%	8,969
Oct 22, 2024	31.50	33.08	31.50	33.08	33.08	9.77%	9,349
Oct 21, 2024	30.17	30.77	29.88	30.14	30.14	-0.47%	4,295
Oct 18, 2024	30.28	30.28	30.28	30.28	30.28	0.70%	3,900
Oct 17, 2024	29.70	30.07	29.70	30.07	30.07	1.54%	10,484
Oct 16, 2024	29.55	29.62	29.55	29.62	29.62	0.53%	3,169
Oct 15, 2024	29.46	29.46	29.46	29.46	29.46	-0.99%	3,308
Oct 14, 2024	29.76	29.76	29.76	29.76	29.76	2.15%	5,824
Oct 11, 2024	29.00	29.13	29.00	29.13	29.13	0.16%	2,883
Oct 10, 2024	29.47	29.47	29.08	29.08	29.08	-0.11%	2,604
Oct 9, 2024	29.21	29.21	28.95	29.11	29.11	-0.45%	3,697
Oct 8, 2024	29.14	29.41	29.14	29.25	29.25	0.14%	3,429
Oct 7, 2024	29.50	29.72	29.21	29.21	29.21	-1.92%	4,404
Oct 4, 2024	30.05	30.05	29.78	29.78	29.78	-0.12%	5,929
Oct 3, 2024	29.50	29.81	29.50	29.81	29.81	1.18%	5,839
Oct 2, 2024	29.40	29.69	29.40	29.47	29.47	-0.77%	3,595
Oct 1, 2024	30.14	30.33	29.43	29.70	29.70	-1.23%	3,523
Sep 30, 2024	29.94	30.27	29.94	30.07	30.07	0.87%	5,362
Sep 27, 2024	30.30	30.41	29.81	29.81	29.81	-0.31%	5,191
Sep 26, 2024	29.75	29.99	29.75	29.90	29.90	0.91%	12,493
Sep 25, 2024	29.82	29.97	29.63	29.63	29.63	-1.92%	6,278
Sep 24, 2024	30.35	30.75	30.21	30.21	30.21	2.16%	4,922
Sep 23, 2024	29.04	29.57	28.75	29.57	29.57	4.11%	7,204
Sep 20, 2024	28.95	28.95	28.40	28.40	28.40	-1.64%	882
Sep 19, 2024	28.92	29.15	28.88	28.88	28.88	0.42%	3,149
Sep 18, 2024	29.08	29.08	28.75	28.75	28.75	-1.86%	1,912
Sep 17, 2024	29.28	29.30	29.28	29.30	29.30	0.05%	1,866
Sep 16, 2024	28.50	29.86	28.50	29.28	29.28	2.14%	7,756
Sep 13, 2024	28.65	28.68	28.51	28.67	28.67	1.49%	6,358
Sep 12, 2024	28.70	28.73	28.25	28.25	28.25	-0.81%	8,691
Sep 11, 2024	28.76	28.76	28.48	28.48	28.48	-2.12%	3,601
Sep 10, 2024	30.37	30.37	29.10	29.10	29.10	-2.58%	6,217
Sep 9, 2024	29.13	29.87	29.13	29.87	29.87	10.62%	8,499
Sep 6, 2024	27.96	27.96	27.00	27.00	27.00	-3.33%	6,284
Sep 5, 2024	28.05	28.15	27.93	27.93	27.93	1.16%	4,079
Sep 4, 2024	27.61	27.61	27.61	27.61	27.61	0.81%	512
Sep 3, 2024	27.72	27.72	26.86	27.39	27.39	2.31%	2,837
Aug 30, 2024	26.60	26.83	26.60	26.77	26.77	2.83%	7,531
Aug 29, 2024	26.16	26.16	25.75	26.04	26.04	0.59%	7,394
Aug 28, 2024	26.80	26.80	25.88	25.88	25.88	0.21%	1,739
Aug 27, 2024	27.08	27.08	25.83	25.83	25.83	-12.94%	13,522
Aug 26, 2024	29.61	29.67	29.35	29.67	29.67	-0.39%	4,049
Aug 23, 2024	29.96	29.96	29.79	29.79	29.79	1.36%	11,873
Aug 22, 2024	30.25	30.25	29.39	29.39	29.39	-2.52%	7,803
Aug 21, 2024	29.72	30.15	29.72	30.15	30.15	1.90%	1,412
Aug 20, 2024	30.21	30.21	29.58	29.58	29.58	-5.50%	6,296
Aug 19, 2024	31.05	31.31	30.80	31.31	31.31	1.59%	1,769
Aug 16, 2024	30.73	30.82	30.03	30.82	30.82	1.61%	12,769
Aug 15, 2024	30.33	30.33	30.33	30.33	30.33	-0.13%	12,012
Aug 14, 2024	29.69	30.37	29.69	30.37	30.37	2.31%	5,107
Aug 13, 2024	30.06	30.22	29.68	29.68	29.68	-0.04%	5,797
Aug 12, 2024	30.66	30.66	29.70	29.70	29.70	-2.58%	6,019
Aug 9, 2024	30.78	30.78	30.08	30.48	30.48	-1.57%	6,983
Aug 8, 2024	28.88	30.97	28.88	30.97	30.97	8.39%	6,829
Aug 7, 2024	30.48	30.48	28.57	28.57	28.57	-4.41%	5,716
Aug 6, 2024	27.77	30.01	27.77	29.89	29.89	10.38%	13,312
Aug 5, 2024	28.66	28.94	27.08	27.08	27.08	-10.30%	7,737
Aug 2, 2024	31.00	31.53	30.19	30.19	30.19	-5.30%	15,050
Aug 1, 2024	32.50	32.65	31.88	31.88	31.88	-1.97%	11,869
Jul 31, 2024	32.52	32.52	32.52	32.52	32.52	-0.03%	7,476
Jul 30, 2024	32.43	32.53	32.43	32.53	32.53	-0.02%	10,588
Jul 29, 2024	33.10	33.33	32.53	32.53	32.53	-0.30%	12,110
Jul 26, 2024	32.61	32.63	32.44	32.63	32.63	0.96%	12,188
Jul 25, 2024	32.71	32.83	32.32	32.32	32.32	-2.04%	7,247
Jul 24, 2024	34.14	34.14	32.99	32.99	32.99	-4.47%	6,820
Jul 23, 2024	34.52	35.28	33.59	34.54	34.54	1.40%	7,191
Jul 22, 2024	32.86	34.06	32.86	34.06	34.06	3.66%	13,793
Jul 19, 2024	33.27	33.28	32.86	32.86	32.86	-3.81%	4,822
Jul 18, 2024	34.16	34.16	34.16	34.16	34.16	0.01%	7,725
Jul 17, 2024	34.04	35.26	34.04	34.16	34.16	0.82%	8,125
Jul 16, 2024	33.08	33.88	33.08	33.88	33.88	2.77%	7,417
Jul 15, 2024	33.03	33.03	32.18	32.97	32.97	-0.38%	8,754
Jul 12, 2024	33.21	33.43	33.03	33.09	33.09	0.37%	10,929
Jul 11, 2024	32.42	32.97	31.45	32.97	32.97	6.04%	11,313
Jul 10, 2024	30.78	31.17	30.78	31.09	31.09	0.43%	3,895
Jul 9, 2024	31.76	31.76	30.89	30.96	30.96	-2.97%	5,806
Jul 8, 2024	31.51	31.91	31.51	31.91	31.91	1.71%	2,786
Jul 5, 2024	32.11	32.23	31.27	31.37	31.37	-1.63%	8,222