Weebit Nano Limited (ASX:WBT)
Australia · Delayed Price · Currency is AUD 4.040
-0.270 (-6.26%)
Apr 28, 2026, 4:10 PM AEST
Weebit Nano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.27 | 4.30 | 4.19 | 4.19 | - | -2.78% | 669,990 |
| Apr 27, 2026 | 4.33 | 4.49 | 4.28 | 4.31 | 4.31 | - | 615,728 |
| Apr 24, 2026 | 4.30 | 4.46 | 4.25 | 4.31 | 4.31 | 1.17% | 1,118,069 |
| Apr 23, 2026 | 4.17 | 4.50 | 4.12 | 4.26 | 4.26 | 3.40% | 1,654,412 |
| Apr 22, 2026 | 4.09 | 4.13 | 3.94 | 4.12 | 4.12 | 1.23% | 825,157 |
| Apr 21, 2026 | 4.11 | 4.23 | 4.02 | 4.07 | 4.07 | -0.25% | 625,282 |
| Apr 20, 2026 | 4.08 | 4.19 | 3.98 | 4.08 | 4.08 | 0.49% | 737,169 |
| Apr 17, 2026 | 4.05 | 4.16 | 4.00 | 4.06 | 4.06 | 0.50% | 818,009 |
| Apr 16, 2026 | 4.00 | 4.17 | 4.00 | 4.04 | 4.04 | 1.25% | 1,025,716 |
| Apr 15, 2026 | 4.01 | 4.13 | 3.95 | 3.99 | 3.99 | 2.31% | 1,074,441 |
| Apr 14, 2026 | 3.94 | 4.00 | 3.78 | 3.90 | 3.90 | 4.28% | 979,629 |
| Apr 13, 2026 | 3.71 | 3.90 | 3.63 | 3.74 | 3.74 | -1.06% | 593,662 |
| Apr 10, 2026 | 3.75 | 3.84 | 3.73 | 3.78 | 3.78 | 1.34% | 676,223 |
| Apr 9, 2026 | 3.80 | 3.84 | 3.69 | 3.73 | 3.73 | -3.12% | 1,042,146 |
| Apr 8, 2026 | 3.57 | 3.88 | 3.57 | 3.85 | 3.85 | 10.32% | 1,939,620 |
| Apr 7, 2026 | 3.53 | 3.67 | 3.43 | 3.49 | 3.49 | -1.69% | 1,447,304 |
| Apr 2, 2026 | 3.77 | 3.80 | 3.53 | 3.55 | 3.55 | -4.57% | 1,889,671 |
| Apr 1, 2026 | 3.82 | 3.84 | 3.63 | 3.72 | 3.72 | 1.92% | 1,245,164 |
| Mar 31, 2026 | 3.54 | 3.70 | 3.44 | 3.65 | 3.65 | 1.67% | 1,586,994 |
| Mar 30, 2026 | 3.80 | 3.85 | 3.50 | 3.59 | 3.59 | -6.02% | 2,264,360 |
| Mar 27, 2026 | 4.12 | 4.14 | 3.80 | 3.82 | 3.82 | -15.86% | 3,634,595 |
| Mar 25, 2026 | 4.38 | 4.67 | 4.34 | 4.54 | 4.54 | 5.09% | 1,466,001 |
| Mar 24, 2026 | 4.83 | 4.89 | 4.28 | 4.32 | 4.32 | -8.47% | 1,904,261 |
| Mar 23, 2026 | 4.90 | 4.90 | 4.67 | 4.72 | 4.72 | -7.99% | 1,023,712 |
| Mar 20, 2026 | 4.93 | 5.13 | 4.70 | 5.13 | 5.13 | 2.81% | 1,323,313 |
| Mar 19, 2026 | 4.71 | 5.01 | 4.71 | 4.99 | 4.99 | 1.01% | 825,823 |
| Mar 18, 2026 | 4.49 | 4.95 | 4.44 | 4.94 | 4.94 | 10.51% | 998,973 |
| Mar 17, 2026 | 4.64 | 4.77 | 4.42 | 4.47 | 4.47 | -3.25% | 839,133 |
| Mar 16, 2026 | 4.54 | 4.66 | 4.50 | 4.62 | 4.62 | -0.65% | 721,214 |
| Mar 13, 2026 | 4.40 | 4.74 | 4.33 | 4.65 | 4.65 | 3.56% | 945,086 |
| Mar 12, 2026 | 4.90 | 4.95 | 4.48 | 4.49 | 4.49 | -8.37% | 968,570 |
| Mar 11, 2026 | 4.78 | 5.00 | 4.62 | 4.90 | 4.90 | 3.81% | 1,241,203 |
| Mar 10, 2026 | 4.75 | 4.82 | 4.60 | 4.72 | 4.72 | 5.59% | 772,873 |
| Mar 9, 2026 | 4.69 | 4.69 | 4.40 | 4.47 | 4.47 | -7.64% | 809,040 |
| Mar 6, 2026 | 4.75 | 4.91 | 4.56 | 4.84 | 4.84 | 1.68% | 857,256 |
| Mar 5, 2026 | 4.40 | 4.84 | 4.40 | 4.76 | 4.76 | 11.74% | 1,045,484 |
| Mar 4, 2026 | 4.29 | 4.35 | 4.12 | 4.26 | 4.26 | -1.39% | 963,094 |
| Mar 3, 2026 | 4.65 | 4.71 | 4.25 | 4.32 | 4.32 | -7.89% | 1,343,742 |
| Mar 2, 2026 | 4.72 | 4.84 | 4.63 | 4.69 | 4.69 | -5.82% | 1,143,116 |
| Feb 27, 2026 | 4.80 | 5.05 | 4.56 | 4.98 | 4.98 | 5.29% | 1,659,696 |
| Feb 26, 2026 | 4.80 | 4.90 | 4.61 | 4.73 | 4.73 | 0.42% | 588,748 |
| 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 |