Weebit Nano Limited (ASX:WBT)
Australia · Delayed Price · Currency is AUD 4.640
-0.070 (-1.49%)
Feb 26, 2026, 2:19 PM AEST
Weebit Nano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.80 | 4.90 | 4.62 | 4.70 | - | -0.21% | 253,493 |
| Feb 25, 2026 | 4.80 | 4.84 | 4.66 | 4.71 | 4.71 | 0.21% | 999,308 |
| Feb 24, 2026 | 4.93 | 5.01 | 4.70 | 4.70 | 4.70 | -4.28% | 887,883 |
| Feb 23, 2026 | 4.98 | 5.17 | 4.78 | 4.91 | 4.91 | 0.20% | 915,026 |
| Feb 20, 2026 | 5.02 | 5.05 | 4.87 | 4.90 | 4.90 | -2.97% | 432,173 |
| Feb 19, 2026 | 5.02 | 5.05 | 4.81 | 5.05 | 5.05 | 1.81% | 403,217 |
| Feb 18, 2026 | 4.92 | 4.96 | 4.80 | 4.96 | 4.96 | 0.81% | 379,073 |
| Feb 17, 2026 | 5.09 | 5.10 | 4.77 | 4.92 | 4.92 | -4.28% | 528,994 |
| Feb 16, 2026 | 5.16 | 5.24 | 5.02 | 5.14 | 5.14 | 4.68% | 537,238 |
| Feb 13, 2026 | 5.15 | 5.19 | 4.90 | 4.91 | 4.91 | -7.18% | 614,922 |
| Feb 12, 2026 | 5.37 | 5.39 | 5.08 | 5.29 | 5.29 | -2.04% | 645,650 |
| Feb 11, 2026 | 5.19 | 5.45 | 5.15 | 5.40 | 5.40 | 4.45% | 969,229 |
| Feb 10, 2026 | 5.05 | 5.34 | 4.82 | 5.17 | 5.17 | 3.61% | 1,308,392 |
| Feb 9, 2026 | 4.77 | 5.06 | 4.77 | 4.99 | 4.99 | 14.98% | 1,045,018 |
| Feb 6, 2026 | 4.50 | 4.50 | 4.29 | 4.34 | 4.34 | -5.65% | 1,148,180 |
| Feb 5, 2026 | 4.90 | 4.95 | 4.51 | 4.60 | 4.60 | -6.31% | 994,121 |
| Feb 4, 2026 | 5.17 | 5.21 | 4.78 | 4.91 | 4.91 | -6.30% | 907,860 |
| Feb 3, 2026 | 5.17 | 5.24 | 5.08 | 5.24 | 5.24 | 2.95% | 590,889 |
| Feb 2, 2026 | 5.15 | 5.30 | 4.92 | 5.09 | 5.09 | -3.96% | 1,053,361 |
| Jan 30, 2026 | 5.49 | 5.81 | 5.29 | 5.30 | 5.30 | -6.36% | 1,790,367 |
| Jan 29, 2026 | 5.75 | 5.90 | 5.49 | 5.66 | 5.66 | -0.53% | 1,044,650 |
| Jan 28, 2026 | 6.19 | 6.25 | 5.66 | 5.69 | 5.69 | -7.18% | 1,109,834 |
| Jan 27, 2026 | 6.07 | 6.20 | 5.92 | 6.13 | 6.13 | 2.17% | 1,156,950 |
| Jan 23, 2026 | 5.98 | 6.13 | 5.80 | 6.00 | 6.00 | 0.33% | 1,066,112 |
| Jan 22, 2026 | 5.59 | 6.13 | 5.58 | 5.98 | 5.98 | 13.04% | 2,355,002 |
| Jan 21, 2026 | 5.44 | 5.46 | 5.16 | 5.29 | 5.29 | -2.76% | 790,281 |
| Jan 20, 2026 | 5.10 | 5.61 | 5.10 | 5.44 | 5.44 | 6.67% | 1,523,360 |
| Jan 19, 2026 | 5.06 | 5.24 | 5.01 | 5.10 | 5.10 | 3.87% | 1,155,986 |
| Jan 16, 2026 | 4.82 | 4.99 | 4.78 | 4.91 | 4.91 | 3.15% | 636,009 |
| Jan 15, 2026 | 4.90 | 5.01 | 4.70 | 4.76 | 4.76 | -4.03% | 987,884 |
| Jan 14, 2026 | 4.97 | 5.07 | 4.82 | 4.96 | 4.96 | - | 674,922 |
| Jan 13, 2026 | 5.03 | 5.10 | 4.94 | 4.96 | 4.96 | -0.20% | 463,701 |
| Jan 12, 2026 | 5.04 | 5.28 | 4.95 | 4.97 | 4.97 | 1.22% | 852,990 |
| Jan 9, 2026 | 4.95 | 5.05 | 4.80 | 4.91 | 4.91 | -0.81% | 883,448 |
| Jan 8, 2026 | 4.74 | 5.00 | 4.73 | 4.95 | 4.95 | 1.64% | 769,810 |
| Jan 7, 2026 | 4.64 | 4.98 | 4.63 | 4.87 | 4.87 | 3.62% | 1,210,410 |
| Jan 6, 2026 | 4.93 | 5.01 | 4.64 | 4.70 | 4.70 | -3.69% | 1,038,613 |
| Jan 5, 2026 | 4.80 | 4.99 | 4.73 | 4.88 | 4.88 | 1.04% | 1,129,409 |
| Jan 2, 2026 | 5.00 | 5.00 | 4.82 | 4.83 | 4.83 | -4.55% | 1,544,911 |
| Dec 31, 2025 | 5.08 | 5.28 | 5.02 | 5.06 | 5.06 | -3.80% | 1,396,403 |
| Dec 30, 2025 | 5.40 | 5.47 | 5.09 | 5.26 | 5.26 | -9.31% | 1,506,614 |
| Dec 29, 2025 | 5.25 | 5.90 | 5.23 | 5.80 | 5.80 | 18.37% | 2,854,405 |
| Dec 24, 2025 | 4.81 | 4.90 | 4.72 | 4.90 | 4.90 | 2.08% | 175,023 |
| Dec 23, 2025 | 4.78 | 5.00 | 4.76 | 4.80 | 4.80 | 2.13% | 815,956 |
| Dec 22, 2025 | 4.78 | 4.83 | 4.64 | 4.70 | 4.70 | -1.88% | 639,696 |
| Dec 19, 2025 | 4.15 | 4.79 | 4.15 | 4.79 | 4.79 | 16.26% | 1,740,659 |
| Dec 18, 2025 | 4.12 | 4.19 | 3.87 | 4.12 | 4.12 | -1.20% | 829,395 |
| Dec 17, 2025 | 4.35 | 4.53 | 4.17 | 4.17 | 4.17 | -3.02% | 929,431 |
| Dec 16, 2025 | 4.02 | 4.37 | 3.95 | 4.30 | 4.30 | 5.91% | 962,440 |
| Dec 15, 2025 | 4.01 | 4.15 | 3.86 | 4.06 | 4.06 | - | 312,119 |