Websol Energy System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	54.79	54.79	52.60	52.80	52.80	-1.84%	170,104
Mar 5, 2026	53.24	54.50	52.15	53.79	53.79	1.32%	453,814
Mar 4, 2026	52.13	54.00	52.13	53.09	53.09	-2.73%	407,785
Mar 2, 2026	51.60	56.21	51.60	54.58	54.58	-1.37%	405,199
Feb 27, 2026	56.11	56.66	54.82	55.34	55.34	-2.59%	526,867
Feb 26, 2026	57.00	59.50	56.14	56.81	56.81	-0.26%	423,444
Feb 25, 2026	60.71	61.37	56.40	56.96	56.96	-6.78%	579,153
Feb 24, 2026	63.01	63.66	60.89	61.10	61.10	-4.44%	155,545
Feb 23, 2026	67.49	67.49	63.08	63.94	63.94	-0.17%	277,468
Feb 20, 2026	64.53	65.32	63.24	64.05	64.05	-1.11%	128,535
Feb 19, 2026	66.77	67.56	64.50	64.77	64.77	-2.43%	90,309
Feb 18, 2026	65.95	67.21	65.89	66.38	66.38	0.30%	88,195
Feb 17, 2026	66.99	66.99	63.59	66.18	66.18	-0.27%	238,400
Feb 16, 2026	65.47	66.79	63.96	66.36	66.36	0.91%	143,537
Feb 13, 2026	68.92	69.03	65.23	65.76	65.76	-6.47%	246,945
Feb 12, 2026	72.43	72.43	68.63	70.31	70.31	-2.18%	117,514
Feb 11, 2026	72.16	72.20	69.68	71.88	71.88	0.14%	158,660
Feb 10, 2026	72.25	74.05	71.10	71.78	71.78	0.35%	227,068
Feb 9, 2026	68.12	71.98	67.32	71.53	71.53	7.08%	362,898
Feb 6, 2026	67.97	67.97	64.51	66.80	66.80	-1.42%	445,108
Feb 5, 2026	73.38	73.45	67.30	67.76	67.76	-7.49%	536,969
Feb 4, 2026	76.56	76.57	71.41	73.25	73.25	-4.29%	517,429
Feb 3, 2026	78.00	83.69	75.53	76.53	76.53	2.05%	606,587
Feb 2, 2026	73.91	76.67	73.08	74.99	74.99	0.51%	435,230
Feb 1, 2026	81.68	81.69	73.50	74.61	74.61	-8.45%	359,154
Jan 30, 2026	84.42	84.42	79.20	81.50	81.50	-5.94%	806,216
Jan 29, 2026	83.30	87.77	81.52	86.65	86.65	5.68%	359,959
Jan 28, 2026	77.63	82.50	77.63	81.99	81.99	5.17%	363,631
Jan 27, 2026	75.00	78.38	73.08	77.96	77.96	4.14%	274,216
Jan 23, 2026	78.21	79.53	74.68	74.86	74.86	-4.09%	134,706
Jan 22, 2026	77.48	79.75	76.83	78.05	78.05	3.09%	236,341
Jan 21, 2026	78.21	78.70	75.25	75.71	75.71	-3.21%	253,416
Jan 20, 2026	81.66	81.95	77.20	78.22	78.22	-4.02%	265,673
Jan 19, 2026	81.79	82.70	80.80	81.50	81.50	-2.18%	190,184
Jan 16, 2026	83.48	85.50	82.50	83.32	83.32	0.20%	167,121
Jan 14, 2026	85.25	85.76	83.03	83.15	83.15	-2.65%	137,563
Jan 13, 2026	85.02	86.58	84.36	85.41	85.41	1.67%	176,404
Jan 12, 2026	84.24	85.39	82.46	84.01	84.01	1.03%	289,388
Jan 9, 2026	85.35	86.29	82.62	83.15	83.15	-4.44%	140,959
Jan 8, 2026	87.80	88.43	85.95	87.01	87.01	-1.71%	316,892
Jan 7, 2026	84.00	91.00	83.98	88.52	88.52	4.82%	606,907
Jan 6, 2026	87.97	87.97	83.82	84.45	84.45	-2.90%	155,351
Jan 5, 2026	91.73	91.73	86.58	86.97	86.97	-1.68%	237,310
Jan 2, 2026	89.31	89.78	87.00	88.46	88.46	0.01%	210,232
Jan 1, 2026	89.13	90.32	88.17	88.45	88.45	-1.28%	111,769
Dec 31, 2025	90.40	91.65	89.30	89.60	89.60	-0.78%	110,642
Dec 30, 2025	90.50	91.65	88.30	90.30	90.30	-0.39%	190,212
Dec 29, 2025	94.45	94.80	89.45	90.65	90.65	-4.33%	346,358
Dec 26, 2025	94.15	95.60	91.90	94.75	94.75	0.80%	613,609
Dec 24, 2025	86.45	97.55	86.25	94.00	94.00	9.94%	3,589,993