Websol Energy System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	82.01	84.30	82.01	82.79	82.79	-0.30%	189,577
Aug 20, 2026	82.61	84.50	82.00	83.04	83.04	0.30%	223,983
Aug 19, 2026	85.70	87.17	82.67	82.79	82.79	-4.86%	215,760
Aug 18, 2026	81.25	87.07	81.24	87.02	87.02	4.93%	876,225
Aug 17, 2026	83.78	84.92	80.80	82.93	82.93	-2.49%	629,105
Aug 14, 2026	85.75	87.38	84.40	85.05	85.05	-2.67%	255,136
Aug 13, 2026	85.18	87.83	83.45	87.38	87.38	2.62%	408,518
Aug 12, 2026	86.99	87.79	85.15	85.15	85.15	-5.00%	744,970
Aug 11, 2026	92.45	93.15	89.63	89.63	89.63	-4.99%	434,595
Aug 10, 2026	96.37	97.29	93.24	94.34	94.34	-2.22%	204,358
Aug 7, 2026	92.25	97.57	92.25	96.48	96.48	3.03%	223,573
Aug 6, 2026	97.34	97.34	92.65	93.64	93.64	-1.89%	210,920
Aug 5, 2026	97.65	97.65	95.20	95.44	95.44	-0.75%	155,410
Aug 4, 2026	99.99	99.99	95.80	96.16	96.16	-1.39%	105,921
Aug 3, 2026	98.54	98.70	97.28	97.52	97.52	0.90%	83,001
Jul 31, 2026	95.85	97.10	94.25	96.65	96.65	1.74%	141,463
Jul 30, 2026	98.25	98.75	94.00	95.00	95.00	-3.70%	145,577
Jul 29, 2026	99.60	100.50	98.00	98.65	98.65	-0.70%	102,974
Jul 28, 2026	99.05	100.50	98.10	99.35	99.35	0.30%	115,005
Jul 27, 2026	103.80	103.80	98.20	99.05	99.05	-0.65%	242,500
Jul 24, 2026	99.35	100.35	98.00	99.70	99.70	-0.40%	122,020
Jul 23, 2026	100.95	101.90	99.55	100.10	100.10	-0.60%	44,506
Jul 22, 2026	101.25	102.75	99.65	100.70	100.70	-0.15%	92,960
Jul 21, 2026	100.15	101.65	99.70	100.85	100.85	-1.56%	158,647
Jul 20, 2026	105.20	106.35	101.30	102.45	102.45	-1.63%	179,293
Jul 17, 2026	102.25	104.15	99.75	104.15	104.15	4.99%	269,296
Jul 16, 2026	98.95	102.65	98.80	99.20	99.20	1.07%	150,007
Jul 15, 2026	98.65	100.40	98.05	98.15	98.15	-0.20%	137,812
Jul 14, 2026	99.25	99.55	97.75	98.35	98.35	-1.40%	131,612
Jul 13, 2026	99.65	101.25	98.50	99.75	99.75	-0.25%	87,477
Jul 10, 2026	100.85	101.95	99.10	100.00	100.00	-0.45%	137,380
Jul 9, 2026	97.95	101.90	97.95	100.45	100.45	3.29%	150,590
Jul 8, 2026	101.50	101.55	96.65	97.25	97.25	-4.38%	237,238
Jul 7, 2026	103.15	103.90	101.00	101.70	101.70	-1.41%	127,032
Jul 6, 2026	106.60	106.60	102.50	103.15	103.15	-3.28%	88,206
Jul 3, 2026	110.05	110.65	105.90	106.65	106.65	0.90%	384,300
Jul 2, 2026	101.40	105.70	101.15	105.70	105.70	4.97%	197,613
Jul 1, 2026	101.00	102.55	100.30	100.70	100.70	-0.74%	173,418
Jun 30, 2026	99.65	102.50	99.65	101.45	101.45	1.86%	136,490
Jun 29, 2026	101.45	101.45	98.60	99.60	99.60	-1.82%	107,848
Jun 25, 2026	103.90	103.90	100.40	101.45	101.45	-0.59%	178,298
Jun 24, 2026	105.25	105.25	101.20	102.05	102.05	-0.54%	99,891
Jun 23, 2026	106.15	106.60	102.40	102.60	102.60	-3.25%	169,085
Jun 22, 2026	104.70	106.50	103.75	106.05	106.05	1.39%	124,819
Jun 19, 2026	102.70	107.20	102.70	104.60	104.60	0.48%	145,690
Jun 18, 2026	105.85	106.45	103.60	104.10	104.10	-2.12%	117,688
Jun 17, 2026	105.80	107.00	104.55	106.35	106.35	0.24%	122,030
Jun 16, 2026	105.65	107.00	104.55	106.10	106.10	0.76%	203,986
Jun 15, 2026	107.40	108.15	104.50	105.30	105.30	1.64%	214,856
Jun 12, 2026	102.85	104.80	101.60	103.60	103.60	3.60%	276,146