Weebit Nano Limited (ASX:WBT)
Australia · Delayed Price · Currency is AUD 2.500
+0.110 (4.60%)
Oct 27, 2026, 4:10 PM AEDT
Weebit Nano Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 2.40 | 2.52 | 2.40 | 2.50 | 2.50 | 4.60% | 1,165,222 |
| Oct 26, 2026 | 2.39 | 2.44 | 2.30 | 2.39 | 2.39 | 0.84% | 1,426,462 |
| Oct 23, 2026 | 2.45 | 2.50 | 2.35 | 2.37 | 2.37 | -6.69% | 1,961,972 |
| Oct 22, 2026 | 2.55 | 2.60 | 2.50 | 2.54 | 2.54 | -0.39% | 1,347,908 |
| Oct 21, 2026 | 2.62 | 2.65 | 2.47 | 2.55 | 2.55 | - | 1,603,410 |
| Oct 20, 2026 | 2.70 | 2.71 | 2.47 | 2.55 | 2.55 | -4.14% | 2,059,743 |
| Oct 19, 2026 | 2.80 | 2.87 | 2.55 | 2.66 | 2.66 | -7.64% | 2,423,433 |
| Oct 16, 2026 | 2.65 | 2.89 | 2.54 | 2.88 | 2.88 | 17.07% | 2,736,411 |
| Oct 15, 2026 | 2.69 | 2.69 | 2.43 | 2.46 | 2.46 | -9.23% | 2,469,098 |
| Oct 14, 2026 | 2.67 | 2.81 | 2.63 | 2.71 | 2.71 | 3.44% | 1,795,757 |
| Oct 13, 2026 | 2.80 | 2.80 | 2.60 | 2.62 | 2.62 | -5.07% | 1,947,117 |
| Oct 12, 2026 | 2.91 | 2.96 | 2.72 | 2.76 | 2.76 | -1.43% | 2,936,243 |
| Oct 9, 2026 | 3.05 | 3.15 | 2.80 | 2.80 | 2.80 | -11.11% | 3,768,052 |
| Oct 8, 2026 | 3.46 | 3.48 | 3.12 | 3.15 | 3.15 | -11.52% | 2,570,846 |
| Oct 7, 2026 | 3.52 | 3.66 | 3.38 | 3.56 | 3.56 | 4.09% | 3,106,505 |
| Oct 6, 2026 | 3.94 | 3.95 | 3.42 | 3.42 | 3.42 | -12.98% | 2,585,437 |
| Oct 5, 2026 | 3.82 | 4.07 | 3.71 | 3.93 | 3.93 | 3.97% | 1,372,538 |
| Oct 2, 2026 | 3.78 | 3.96 | 3.75 | 3.78 | 3.78 | 1.89% | 1,168,675 |
| Oct 1, 2026 | 3.80 | 3.90 | 3.70 | 3.71 | 3.71 | -4.38% | 1,524,805 |
| Sep 30, 2026 | 3.64 | 4.05 | 3.63 | 3.88 | 3.88 | 5.15% | 1,944,788 |
| Sep 29, 2026 | 3.60 | 3.69 | 3.56 | 3.69 | 3.69 | 3.36% | 1,157,293 |
| Sep 28, 2026 | 3.68 | 3.78 | 3.49 | 3.57 | 3.57 | -2.99% | 2,578,528 |
| Sep 25, 2026 | 3.63 | 3.71 | 3.55 | 3.68 | 3.68 | 0.82% | 1,174,835 |
| Sep 24, 2026 | 3.50 | 3.73 | 3.46 | 3.65 | 3.65 | 0.83% | 2,198,645 |
| Sep 23, 2026 | 3.55 | 3.78 | 3.55 | 3.62 | 3.62 | 2.84% | 1,831,095 |
| Sep 22, 2026 | 3.56 | 3.58 | 3.46 | 3.52 | 3.52 | 1.73% | 1,424,265 |
| Sep 21, 2026 | 3.27 | 3.56 | 3.25 | 3.46 | 3.46 | 3.59% | 1,993,490 |
| Sep 18, 2026 | 3.39 | 3.46 | 3.26 | 3.34 | 3.34 | 2.45% | 10,258,945 |
| Sep 17, 2026 | 3.08 | 3.28 | 3.00 | 3.26 | 3.26 | 6.89% | 1,825,387 |
| Sep 16, 2026 | 3.10 | 3.10 | 3.00 | 3.05 | 3.05 | 0.99% | 1,703,803 |
| Sep 15, 2026 | 3.13 | 3.18 | 3.00 | 3.02 | 3.02 | -5.03% | 2,276,614 |
| Sep 14, 2026 | 3.33 | 3.40 | 3.16 | 3.18 | 3.18 | -3.34% | 2,038,149 |
| Sep 11, 2026 | 3.32 | 3.34 | 3.21 | 3.29 | 3.29 | -2.95% | 2,208,416 |
| Sep 10, 2026 | 3.43 | 3.49 | 3.33 | 3.39 | 3.39 | -1.17% | 1,869,919 |
| Sep 9, 2026 | 3.50 | 3.58 | 3.41 | 3.43 | 3.43 | -2.28% | 1,759,769 |
| Sep 8, 2026 | 3.55 | 3.63 | 3.48 | 3.51 | 3.51 | -1.40% | 1,627,849 |
| Sep 7, 2026 | 3.60 | 3.69 | 3.55 | 3.56 | 3.56 | 0.85% | 1,625,088 |
| Sep 4, 2026 | 3.52 | 3.58 | 3.46 | 3.53 | 3.53 | 2.62% | 1,402,738 |
| Sep 3, 2026 | 3.58 | 3.64 | 3.39 | 3.44 | 3.44 | -0.58% | 1,050,049 |
| Sep 2, 2026 | 3.52 | 3.59 | 3.45 | 3.46 | 3.46 | -4.16% | 1,514,445 |
| Sep 1, 2026 | 3.65 | 3.76 | 3.60 | 3.61 | 3.61 | -3.48% | 1,149,992 |
| Aug 31, 2026 | 3.76 | 3.79 | 3.58 | 3.74 | 3.74 | -0.27% | 1,745,772 |
| Aug 28, 2026 | 4.00 | 4.06 | 3.66 | 3.75 | 3.75 | -3.60% | 2,445,241 |
| Aug 27, 2026 | 3.96 | 3.97 | 3.79 | 3.89 | 3.89 | -2.26% | 1,715,720 |
| Aug 26, 2026 | 4.03 | 4.10 | 3.95 | 3.98 | 3.98 | -1.24% | 1,209,654 |
| Aug 25, 2026 | 3.91 | 4.07 | 3.84 | 4.03 | 4.03 | 1.51% | 1,733,555 |
| Aug 24, 2026 | 4.02 | 4.17 | 3.95 | 3.97 | 3.97 | -0.50% | 1,303,753 |
| Aug 21, 2026 | 4.13 | 4.13 | 3.95 | 3.99 | 3.99 | -4.09% | 1,738,032 |
| Aug 20, 2026 | 4.22 | 4.30 | 4.08 | 4.16 | 4.16 | -0.24% | 1,709,089 |
| Aug 19, 2026 | 4.22 | 4.35 | 4.13 | 4.17 | 4.17 | -3.92% | 1,780,429 |