WEED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	22.36	22.63	21.95	22.37	22.37	0.07%	1,832
May 8, 2026	23.22	23.22	22.20	22.36	22.35	-3.56%	29,171
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	-1.16%	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	0.37%	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	-2.42%	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	-8.02%	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	-6.70%	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
Mar 19, 2026	16.00	16.50	16.00	16.47	16.47	1.40%	18,338
Mar 18, 2026	16.35	16.39	16.15	16.25	16.25	-1.47%	12,896
Mar 17, 2026	16.07	16.57	16.07	16.49	16.49	1.61%	21,832
Mar 16, 2026	16.21	16.27	16.17	16.23	16.23	-0.84%	9,140
Mar 13, 2026	16.34	16.38	16.24	16.36	16.36	1.83%	9,676
Mar 12, 2026	16.21	16.21	16.07	16.07	16.07	-0.99%	11,277
Mar 11, 2026	16.07	16.34	15.88	16.23	16.23	1.70%	25,556
Mar 10, 2026	16.43	16.43	15.96	15.96	15.96	-2.52%	14,914
Mar 9, 2026	16.98	16.98	16.22	16.37	16.37	-3.64%	24,303
Mar 6, 2026	15.46	17.47	15.03	16.99	16.99	8.72%	40,106
Mar 5, 2026	16.42	16.57	15.55	15.63	15.63	-5.23%	10,865
Mar 4, 2026	16.00	16.49	16.00	16.49	16.49	3.95%	15,850
Mar 3, 2026	15.55	15.86	15.34	15.86	15.86	1.88%	10,716
Mar 2, 2026	16.15	16.16	15.57	15.57	15.57	-5.07%	12,494