Websol Energy System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	113.75	114.65	107.70	109.15	109.15	-2.98%	173,661
May 27, 2026	114.75	116.25	111.70	112.50	112.50	-0.27%	231,041
May 26, 2026	112.10	116.00	111.15	112.80	112.80	1.44%	328,296
May 25, 2026	109.50	112.90	109.00	111.20	111.20	2.92%	223,853
May 22, 2026	106.35	110.65	104.85	108.05	108.05	2.51%	500,155
May 21, 2026	105.90	109.00	104.70	105.40	105.40	0.91%	159,660
May 20, 2026	108.40	108.45	103.60	104.45	104.45	-1.00%	262,728
May 19, 2026	102.20	105.50	100.70	105.50	105.50	4.98%	149,614
May 18, 2026	100.25	102.70	98.80	100.50	100.50	-2.80%	240,478
May 15, 2026	105.40	106.85	101.00	103.40	103.40	-1.90%	622,868
May 14, 2026	109.70	110.15	104.40	105.40	105.40	-2.63%	192,433
May 13, 2026	104.50	110.45	104.20	108.25	108.25	2.70%	379,323
May 12, 2026	110.25	113.70	105.30	105.40	105.40	-4.87%	386,337
May 11, 2026	114.45	114.45	110.20	110.80	110.80	-3.44%	263,938
May 8, 2026	114.80	117.75	112.60	114.75	114.75	-0.04%	262,649
May 7, 2026	120.80	121.50	114.20	114.80	114.80	-4.21%	369,989
May 6, 2026	122.05	125.20	116.85	119.85	119.85	-1.76%	632,072
May 5, 2026	120.45	122.10	118.40	122.00	122.00	4.90%	2,695,697
May 4, 2026	114.25	116.30	111.25	116.30	116.30	4.96%	512,083
Apr 30, 2026	111.62	116.07	110.39	110.80	110.80	-4.65%	1,548,454
Apr 29, 2026	128.42	128.42	116.20	116.20	116.20	-5.00%	1,812,482
Apr 28, 2026	118.02	122.31	118.02	122.31	122.31	5.00%	1,026,120
Apr 27, 2026	113.98	116.49	111.08	116.49	116.49	4.99%	1,715,945
Apr 24, 2026	107.00	111.85	104.30	110.95	110.95	4.15%	2,395,323
Apr 23, 2026	102.00	106.53	100.88	106.53	106.53	9.99%	1,657,929
Apr 22, 2026	94.23	96.85	92.85	96.85	96.85	9.99%	905,215
Apr 21, 2026	89.77	92.04	86.70	88.05	88.05	-0.64%	315,463
Apr 20, 2026	93.58	93.58	87.95	88.62	88.62	-3.05%	355,102
Apr 17, 2026	88.21	93.19	88.21	91.41	91.41	3.86%	511,623
Apr 16, 2026	90.00	91.87	87.10	88.01	88.01	0.49%	592,508
Apr 15, 2026	82.97	87.58	81.21	87.58	87.58	10.00%	565,455
Apr 13, 2026	76.04	81.50	75.01	79.62	79.62	0.80%	400,100
Apr 10, 2026	78.10	80.80	78.10	78.99	78.99	0.61%	326,999
Apr 9, 2026	79.67	81.55	77.50	78.51	78.51	-0.90%	232,660
Apr 8, 2026	80.50	80.65	77.11	79.22	79.22	4.51%	437,411
Apr 7, 2026	77.47	79.10	74.87	75.80	75.80	-0.35%	282,209
Apr 6, 2026	75.48	77.61	74.80	76.07	76.07	-0.37%	641,361
Apr 2, 2026	70.03	77.50	69.79	76.35	76.35	6.95%	1,123,108
Apr 1, 2026	66.98	71.39	66.98	71.39	71.39	10.00%	558,683
Mar 30, 2026	67.12	71.21	63.96	64.90	64.90	-8.67%	914,636
Mar 27, 2026	73.20	75.35	70.00	71.06	71.06	-4.87%	609,153
Mar 25, 2026	76.55	77.49	73.47	74.70	74.70	-1.88%	694,427
Mar 24, 2026	78.07	79.44	73.38	76.13	76.13	-0.54%	1,400,468
Mar 23, 2026	76.40	78.71	71.71	76.54	76.54	2.59%	2,601,453
Mar 20, 2026	64.29	74.61	63.20	74.61	74.61	19.99%	3,395,250
Mar 19, 2026	60.33	64.70	59.63	62.18	62.18	0.03%	576,886
Mar 18, 2026	60.93	64.15	59.52	62.16	62.16	-0.21%	845,918
Mar 17, 2026	53.85	63.50	53.21	62.29	62.29	16.98%	1,238,514
Mar 16, 2026	52.50	54.01	51.19	53.25	53.25	0.87%	316,831
Mar 13, 2026	56.13	56.13	52.58	52.79	52.79	-5.70%	240,297