Weebit Nano Limited (ASX:WBT)
Australia · Delayed Price · Currency is AUD 6.46
-0.34 (-5.00%)
May 18, 2026, 4:10 PM AEST
Weebit Nano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6.67 | 6.69 | 6.15 | 6.42 | - | -5.59% | 4,334,217 |
| May 15, 2026 | 6.08 | 6.93 | 5.93 | 6.80 | 6.80 | 11.84% | 4,215,324 |
| May 14, 2026 | 5.04 | 6.13 | 5.04 | 6.08 | 6.08 | 21.60% | 4,051,519 |
| May 13, 2026 | 4.85 | 5.04 | 4.71 | 5.00 | 5.00 | 1.21% | 1,177,936 |
| May 12, 2026 | 4.85 | 5.00 | 4.76 | 4.94 | 4.94 | 1.44% | 1,473,455 |
| May 11, 2026 | 4.33 | 4.87 | 4.18 | 4.87 | 4.87 | 11.19% | 1,807,952 |
| May 8, 2026 | 4.44 | 4.54 | 4.35 | 4.38 | 4.38 | -2.88% | 761,942 |
| May 7, 2026 | 4.53 | 4.58 | 4.41 | 4.51 | 4.51 | 1.58% | 833,753 |
| May 6, 2026 | 4.34 | 4.57 | 4.34 | 4.44 | 4.44 | 3.98% | 1,616,099 |
| May 5, 2026 | 4.39 | 4.46 | 4.20 | 4.27 | 4.27 | -3.83% | 1,400,292 |
| May 4, 2026 | 4.39 | 4.67 | 4.36 | 4.44 | 4.44 | 6.73% | 2,253,536 |
| May 1, 2026 | 4.30 | 4.42 | 4.14 | 4.16 | 4.16 | -2.12% | 573,766 |
| Apr 30, 2026 | 4.02 | 4.33 | 3.97 | 4.25 | 4.25 | 5.99% | 1,094,028 |
| Apr 29, 2026 | 4.04 | 4.11 | 3.87 | 4.01 | 4.01 | -0.74% | 1,131,352 |
| Apr 28, 2026 | 4.27 | 4.30 | 4.04 | 4.04 | 4.04 | -6.26% | 846,108 |
| 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 |