WEEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	20.59	20.60	20.56	20.56	20.56	0.15%	3,375
Oct 23, 2024	20.58	20.58	20.53	20.53	20.53	-0.39%	3,752
Oct 22, 2024	20.56	20.61	20.56	20.61	20.61	-0.05%	5,068
Oct 21, 2024	20.59	20.62	20.59	20.62	20.62	0.27%	2,004
Oct 18, 2024	20.51	20.60	20.51	20.57	20.57	0.17%	3,944
Oct 17, 2024	20.55	20.57	20.53	20.53	20.53	-0.02%	10,646
Oct 16, 2024	20.55	20.57	20.54	20.54	20.54	0.07%	1,235
Oct 15, 2024	20.54	20.56	20.52	20.52	20.52	-0.34%	2,582
Oct 14, 2024	20.62	20.62	20.59	20.59	20.59	0.05%	10,195
Oct 11, 2024	20.53	20.61	20.53	20.58	20.58	0.15%	12,574
Oct 10, 2024	20.55	20.55	20.53	20.55	20.55	0.09%	840
Oct 9, 2024	20.55	20.56	20.53	20.53	20.53	0.05%	3,777
Oct 8, 2024	20.51	20.52	20.51	20.52	20.52	0.02%	1,640
Oct 7, 2024	20.52	20.53	20.50	20.52	20.52	0.15%	2,342
Oct 4, 2024	20.47	20.52	20.45	20.49	20.49	0.22%	2,063
Oct 3, 2024	20.41	20.45	20.41	20.44	20.44	0.08%	2,065
Oct 2, 2024	20.41	20.43	20.39	20.42	20.42	0.17%	6,217
Oct 1, 2024	20.34	20.39	20.34	20.39	20.39	0.08%	2,756
Sep 30, 2024	20.42	20.47	20.35	20.37	20.37	0.02%	4,224
Sep 27, 2024	20.32	20.39	20.32	20.37	20.37	0.30%	2,411
Sep 26, 2024	20.33	20.35	20.30	20.31	20.31	-0.05%	12,133
Sep 25, 2024	20.33	20.33	20.32	20.32	20.32	-2.96%	937
Sep 24, 2024	20.95	20.97	20.93	20.94	20.34	0.22%	1,344
Sep 23, 2024	20.94	20.94	20.88	20.90	20.30	0.19%	4,341
Sep 20, 2024	20.88	20.88	20.86	20.86	20.26	-0.10%	3,338
Sep 19, 2024	20.86	20.89	20.86	20.88	20.28	0.77%	1,337
Sep 18, 2024	20.72	20.72	20.72	20.72	20.12	0.11%	675
Sep 17, 2024	20.73	20.73	20.69	20.69	20.10	0.13%	1,885
Sep 16, 2024	20.60	20.70	20.60	20.67	20.07	0.09%	989
Sep 13, 2024	20.58	20.66	20.58	20.65	20.06	0.64%	1,799
Sep 12, 2024	20.42	20.52	20.41	20.52	19.93	0.50%	768
Sep 11, 2024	20.26	20.42	20.13	20.41	19.83	0.75%	2,645
Sep 10, 2024	20.22	20.28	20.15	20.26	19.68	0.89%	8,516
Sep 9, 2024	20.13	20.13	20.08	20.09	19.51	-0.14%	5,394
Sep 6, 2024	20.28	20.28	20.09	20.11	19.54	-0.95%	7,837
Sep 5, 2024	20.32	20.34	20.30	20.31	19.72	-0.06%	2,305
Sep 4, 2024	20.33	20.37	20.31	20.32	19.73	-0.46%	4,495
Sep 3, 2024	20.45	20.45	20.40	20.41	19.83	-0.62%	902
Aug 30, 2024	20.51	20.55	20.51	20.54	19.95	0.43%	14,717
Aug 29, 2024	20.52	20.52	20.45	20.45	19.86	0.27%	3,340
Aug 28, 2024	20.44	20.44	20.35	20.40	19.81	-0.37%	1,672
Aug 27, 2024	20.48	20.54	20.46	20.47	19.88	0.01%	15,483
Aug 26, 2024	20.53	20.54	20.47	20.47	19.88	-0.50%	7,581
Aug 23, 2024	20.47	20.57	20.47	20.57	19.98	0.78%	5,500
Aug 22, 2024	20.45	20.47	20.40	20.41	19.83	-0.24%	1,447
Aug 21, 2024	20.42	20.52	20.42	20.46	19.87	0.25%	8,140
Aug 20, 2024	20.43	20.43	20.39	20.41	19.82	-0.58%	11,697
Aug 19, 2024	20.50	20.54	20.48	20.53	19.94	0.63%	15,488
Aug 16, 2024	20.38	20.44	20.37	20.40	19.82	0.31%	5,940
Aug 15, 2024	20.33	20.40	20.33	20.34	19.75	1.25%	4,346
Aug 14, 2024	20.09	20.10	20.04	20.09	19.51	-0.15%	4,507
Aug 13, 2024	19.95	20.15	19.95	20.12	19.54	1.03%	6,499
Aug 12, 2024	19.95	20.00	19.88	19.91	19.34	-0.06%	7,601
Aug 9, 2024	19.92	19.92	19.92	19.92	19.35	0.15%	181
Aug 8, 2024	19.80	19.93	19.80	19.89	19.32	1.65%	8,333
Aug 7, 2024	19.89	19.91	19.57	19.57	19.01	-0.78%	5,913
Aug 6, 2024	19.78	19.87	19.72	19.72	19.16	-0.30%	11,688
Aug 5, 2024	19.80	19.88	19.78	19.78	19.22	-0.73%	18,335
Aug 2, 2024	20.00	20.00	19.93	19.93	19.36	-1.83%	1,093
Aug 1, 2024	20.51	20.51	20.23	20.30	19.72	-0.89%	3,674
Jul 31, 2024	20.49	20.50	20.48	20.48	19.90	0.95%	314
Jul 30, 2024	20.37	20.37	20.26	20.29	19.71	-0.35%	945
Jul 29, 2024	20.40	20.40	20.36	20.36	19.78	0.19%	4,568
Jul 26, 2024	20.34	20.37	20.32	20.32	19.74	0.40%	2,535
Jul 25, 2024	20.30	20.38	20.24	20.24	19.66	-0.23%	1,093
Jul 24, 2024	20.46	20.46	20.29	20.29	19.71	-1.07%	812
Jul 23, 2024	20.50	20.55	20.50	20.51	19.92	0.44%	3,083
Jul 22, 2024	20.40	20.42	20.34	20.42	19.83	0.24%	7,853
Jul 19, 2024	20.37	20.37	20.37	20.37	19.79	-0.26%	304
Jul 18, 2024	20.39	20.45	20.39	20.43	19.84	-0.10%	4,839
Jul 17, 2024	20.45	20.47	20.43	20.45	19.86	-0.49%	12,542
Jul 16, 2024	20.54	20.55	20.51	20.55	19.96	-0.08%	4,798
Jul 15, 2024	20.63	20.63	20.56	20.56	19.97	0.31%	7,012
Jul 12, 2024	20.50	20.50	20.50	20.50	19.91	0.24%	1,794
Jul 11, 2024	20.47	20.49	20.45	20.45	19.86	0.32%	5,862
Jul 10, 2024	20.41	20.41	20.37	20.39	19.80	0.22%	4,477
Jul 9, 2024	20.33	20.34	20.33	20.34	19.76	0.27%	330
Jul 8, 2024	20.32	20.32	20.27	20.29	19.70	0.10%	3,202
Jul 5, 2024	20.28	20.28	20.22	20.26	19.68	-0.08%	5,079
Jul 3, 2024	20.28	20.28	20.28	20.28	19.70	0.05%	194
Jul 2, 2024	20.26	20.27	20.26	20.27	19.69	0.23%	2,756
Jul 1, 2024	20.23	20.26	20.22	20.22	19.64	0.15%	7,903
Jun 28, 2024	20.22	20.25	20.18	20.19	19.62	-0.05%	702
Jun 27, 2024	20.19	20.22	20.19	20.21	19.63	0.12%	4,767
Jun 26, 2024	20.17	20.20	20.15	20.18	19.60	-0.05%	3,136
Jun 25, 2024	20.20	20.21	20.18	20.19	19.61	-0.13%	9,141
Jun 24, 2024	20.25	20.25	20.22	20.22	19.64	0.36%	278
Jun 21, 2024	20.13	20.15	20.13	20.15	19.57	0.02%	268
Jun 20, 2024	20.12	20.18	20.12	20.14	19.56	0.08%	12,068
Jun 18, 2024	20.13	20.17	20.12	20.12	19.55	0.02%	27,921
Jun 17, 2024	20.05	20.13	20.05	20.12	19.54	0.50%	4,183
Jun 14, 2024	20.05	20.06	20.02	20.02	19.45	-0.38%	358
Jun 13, 2024	20.12	20.13	20.08	20.10	19.52	-0.15%	4,357
Jun 12, 2024	20.16	20.21	20.12	20.13	19.55	0.22%	12,716
Jun 11, 2024	20.06	20.08	20.06	20.08	19.50	0.27%	5,968
Jun 10, 2024	20.04	20.05	20.02	20.03	19.45	0.04%	2,746
Jun 7, 2024	20.07	20.07	20.02	20.02	19.44	-0.11%	1,341
Jun 6, 2024	20.06	20.07	20.04	20.04	19.47	0.05%	1,004
Jun 5, 2024	20.06	20.06	20.03	20.03	19.46	0.30%	815
Jun 4, 2024	19.75	19.99	19.75	19.97	19.40	-0.03%	6,139