WEED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	21.72	21.72	21.72	21.72	-	0.15%	3,747
May 29, 2026	21.75	22.25	21.69	21.69	21.69	-1.82%	14,557
May 28, 2026	20.30	22.14	20.30	22.09	22.09	10.18%	36,081
May 27, 2026	20.10	20.20	19.75	20.05	20.05	0.19%	17,219
May 26, 2026	19.68	20.01	19.12	20.01	20.01	2.51%	17,389
May 22, 2026	20.00	20.00	19.35	19.52	19.52	-1.91%	9,148
May 21, 2026	19.45	20.10	19.45	19.90	19.90	0.91%	9,302
May 20, 2026	19.40	19.80	19.40	19.72	19.72	2.65%	13,533
May 19, 2026	20.40	20.40	19.15	19.21	19.21	-4.61%	18,285
May 18, 2026	19.07	20.17	18.99	20.14	20.14	3.97%	42,043
May 15, 2026	21.11	21.11	19.35	19.37	19.37	-9.57%	14,995
May 14, 2026	21.55	21.90	21.25	21.42	21.42	-1.39%	19,818
May 13, 2026	21.87	22.10	21.35	21.72	21.72	0.89%	25,256
May 12, 2026	21.98	22.04	21.49	21.53	21.53	-3.76%	24,824
May 11, 2026	22.36	22.69	21.75	22.37	22.37	0.07%	41,984
May 8, 2026	23.22	23.22	22.20	22.36	22.35	-3.56%	29,176
May 7, 2026	23.60	23.60	22.85	23.18	23.18	-0.81%	18,320
May 6, 2026	22.60	23.52	22.60	23.37	23.37	5.03%	23,809
May 5, 2026	21.60	22.40	21.60	22.25	22.25	3.58%	17,576
May 4, 2026	22.30	22.30	21.35	21.48	21.48	-3.02%	27,046
May 1, 2026	23.02	23.10	21.86	22.15	22.15	-2.16%	22,614
Apr 30, 2026	21.36	22.73	21.36	22.64	22.64	5.99%	28,728
Apr 29, 2026	22.09	22.09	21.25	21.36	21.36	-3.52%	40,970
Apr 28, 2026	22.15	22.50	21.75	22.14	22.14	-2.04%	22,887
Apr 27, 2026	20.86	22.63	20.61	22.60	22.60	9.60%	58,794
Apr 24, 2026	18.98	20.73	18.85	20.62	20.62	11.04%	35,636
Apr 23, 2026	25.01	25.01	18.54	18.57	18.57	-17.92%	112,400
Apr 22, 2026	19.00	23.70	19.00	22.63	22.63	20.72%	98,342
Apr 21, 2026	18.84	19.20	18.41	18.74	18.74	-1.15%	14,147
Apr 20, 2026	17.41	19.18	17.41	18.96	18.96	8.78%	53,220
Apr 17, 2026	17.50	17.73	17.36	17.43	17.43	0.38%	8,992
Apr 16, 2026	17.42	17.48	17.36	17.36	17.36	-1.07%	9,250
Apr 15, 2026	16.06	17.58	16.06	17.55	17.55	5.19%	16,785
Apr 14, 2026	16.80	16.90	16.45	16.69	16.69	0.39%	4,694
Apr 13, 2026	16.45	16.69	16.45	16.62	16.62	1.47%	11,175
Apr 10, 2026	16.93	16.96	16.38	16.38	16.38	-2.43%	6,401
Apr 9, 2026	16.51	17.08	16.51	16.79	16.79	0.28%	10,617
Apr 8, 2026	16.30	16.74	16.30	16.74	16.74	5.09%	13,381
Apr 7, 2026	17.05	17.05	15.93	15.93	15.93	-8.01%	22,878
Apr 6, 2026	16.44	17.32	16.41	17.32	17.32	3.98%	24,126
Apr 2, 2026	15.07	16.65	14.98	16.65	16.65	6.26%	30,834
Apr 1, 2026	15.27	15.67	15.24	15.67	15.67	3.55%	5,819
Mar 31, 2026	13.95	15.30	13.87	15.14	15.14	12.68%	34,610
Mar 30, 2026	14.22	14.50	13.43	13.43	13.43	-4.96%	24,204
Mar 27, 2026	15.01	15.44	14.00	14.13	14.13	-6.47%	14,567
Mar 26, 2026	16.04	16.04	15.01	15.11	15.11	-6.71%	21,813
Mar 25, 2026	16.55	16.55	16.20	16.20	16.20	-0.67%	10,466
Mar 24, 2026	16.58	16.58	16.15	16.31	16.31	-1.50%	11,399
Mar 23, 2026	15.61	16.56	15.58	16.56	16.55	6.80%	14,672
Mar 20, 2026	16.35	16.35	15.40	15.50	15.50	-5.90%	8,129