Weebit Nano Limited (ASX:WBT)
Australia · Delayed Price · Currency is AUD 5.84
-0.68 (-10.43%)
Jul 17, 2026, 4:10 PM AEST
Weebit Nano Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.34 | 6.34 | 5.78 | 5.84 | 5.84 | -10.43% | 2,161,506 |
| Jul 16, 2026 | 7.00 | 7.00 | 6.52 | 6.52 | 6.52 | -6.46% | 1,215,036 |
| Jul 15, 2026 | 7.07 | 7.27 | 6.93 | 6.97 | 6.97 | -0.43% | 1,016,861 |
| Jul 14, 2026 | 6.90 | 7.03 | 6.58 | 7.00 | 7.00 | - | 2,116,203 |
| Jul 13, 2026 | 7.60 | 7.82 | 6.94 | 7.00 | 7.00 | -10.60% | 1,902,016 |
| Jul 10, 2026 | 7.39 | 8.29 | 7.30 | 7.83 | 7.83 | 7.11% | 1,322,229 |
| Jul 9, 2026 | 7.26 | 7.59 | 7.17 | 7.31 | 7.31 | 2.24% | 1,051,467 |
| Jul 8, 2026 | 7.30 | 7.63 | 7.05 | 7.15 | 7.15 | -4.67% | 1,183,405 |
| Jul 7, 2026 | 7.43 | 7.81 | 7.35 | 7.50 | 7.50 | 1.21% | 1,336,574 |
| Jul 6, 2026 | 7.90 | 7.95 | 7.36 | 7.41 | 7.41 | -5.84% | 1,328,448 |
| Jul 3, 2026 | 7.47 | 8.03 | 7.22 | 7.87 | 7.87 | 1.42% | 1,423,726 |
| Jul 2, 2026 | 7.94 | 8.01 | 7.58 | 7.76 | 7.76 | -3.36% | 1,377,120 |
| Jul 1, 2026 | 8.45 | 8.64 | 7.99 | 8.03 | 8.03 | -3.83% | 910,521 |
| Jun 30, 2026 | 8.20 | 8.43 | 8.01 | 8.35 | 8.35 | 3.09% | 1,209,953 |
| Jun 29, 2026 | 7.86 | 8.15 | 7.63 | 8.10 | 8.10 | 1.50% | 1,144,804 |
| Jun 26, 2026 | 8.36 | 8.45 | 7.79 | 7.98 | 7.98 | -4.09% | 1,400,236 |
| Jun 25, 2026 | 8.31 | 8.56 | 7.87 | 8.32 | 8.32 | -0.95% | 1,759,785 |
| Jun 24, 2026 | 7.94 | 8.45 | 7.72 | 8.40 | 8.40 | - | 1,912,705 |
| Jun 23, 2026 | 8.50 | 8.69 | 8.32 | 8.40 | 8.40 | -2.44% | 1,785,756 |
| Jun 22, 2026 | 8.40 | 8.89 | 8.37 | 8.61 | 8.61 | 0.70% | 2,142,830 |
| Jun 19, 2026 | 8.15 | 8.82 | 8.15 | 8.55 | 8.55 | 6.61% | 5,771,393 |
| Jun 18, 2026 | 7.51 | 8.04 | 7.51 | 8.02 | 8.02 | 3.08% | 3,446,229 |
| Jun 17, 2026 | 7.30 | 7.79 | 7.16 | 7.78 | 7.78 | 4.57% | 1,491,191 |
| Jun 16, 2026 | 7.10 | 7.70 | 7.03 | 7.44 | 7.44 | 8.45% | 1,986,167 |
| Jun 15, 2026 | 6.42 | 6.86 | 6.40 | 6.86 | 6.86 | 8.72% | 1,071,045 |
| Jun 12, 2026 | 6.41 | 6.60 | 6.31 | 6.31 | 6.31 | 0.32% | 1,154,966 |
| Jun 11, 2026 | 6.24 | 6.44 | 6.11 | 6.29 | 6.29 | -3.97% | 1,701,170 |
| Jun 10, 2026 | 7.02 | 7.10 | 6.41 | 6.55 | 6.55 | -9.41% | 1,915,253 |
| Jun 9, 2026 | 7.00 | 7.33 | 6.75 | 7.23 | 7.23 | -4.24% | 2,822,131 |
| Jun 5, 2026 | 7.20 | 7.73 | 7.07 | 7.55 | 7.55 | 5.74% | 2,220,098 |
| Jun 4, 2026 | 7.10 | 7.16 | 6.83 | 7.14 | 7.14 | -0.14% | 694,410 |
| Jun 3, 2026 | 7.54 | 7.54 | 7.09 | 7.15 | 7.15 | -0.56% | 984,575 |
| Jun 2, 2026 | 7.26 | 7.44 | 7.08 | 7.19 | 7.19 | 1.13% | 1,272,729 |
| Jun 1, 2026 | 7.21 | 7.62 | 7.11 | 7.11 | 7.11 | -1.93% | 1,400,908 |
| May 29, 2026 | 7.45 | 7.49 | 7.03 | 7.25 | 7.25 | -1.36% | 1,474,049 |
| May 28, 2026 | 7.55 | 7.92 | 7.15 | 7.35 | 7.35 | -6.25% | 2,492,564 |
| May 27, 2026 | 7.40 | 7.97 | 7.07 | 7.84 | 7.84 | 6.96% | 3,505,790 |
| May 26, 2026 | 7.20 | 7.36 | 6.64 | 7.33 | 7.33 | 2.37% | 1,955,542 |
| May 25, 2026 | 7.31 | 7.50 | 6.96 | 7.16 | 7.16 | -2.05% | 1,944,754 |
| May 22, 2026 | 6.88 | 7.45 | 6.85 | 7.31 | 7.31 | 7.66% | 2,553,441 |
| May 21, 2026 | 6.11 | 6.94 | 6.10 | 6.79 | 6.79 | 12.98% | 2,452,120 |
| May 20, 2026 | 6.14 | 6.30 | 5.93 | 6.01 | 6.01 | -5.65% | 2,036,200 |
| May 19, 2026 | 6.50 | 6.50 | 6.10 | 6.37 | 6.37 | -1.39% | 2,257,174 |
| May 18, 2026 | 6.67 | 6.69 | 6.15 | 6.46 | 6.46 | -5.00% | 2,459,951 |
| 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 |