WEG S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	49.32	49.80	48.71	49.46	-	0.16%	4,085,400
Feb 26, 2026	49.90	49.99	48.09	49.38	49.38	-1.79%	9,902,400
Feb 25, 2026	51.13	51.42	49.96	50.28	50.28	-2.20%	10,719,400
Feb 24, 2026	51.97	52.21	51.23	51.41	51.41	-1.08%	11,974,100
Feb 23, 2026	51.64	52.43	51.22	51.97	51.97	-0.04%	5,164,300
Feb 20, 2026	51.20	52.60	49.90	51.99	51.99	1.21%	14,805,900
Feb 19, 2026	53.43	54.00	50.85	51.37	51.37	-3.78%	11,680,200
Feb 18, 2026	54.53	54.53	53.24	53.39	53.39	-0.76%	7,766,100
Feb 13, 2026	53.24	54.52	53.15	53.80	53.80	-0.43%	7,178,200
Feb 12, 2026	53.26	54.09	52.59	54.03	54.03	0.82%	6,660,500
Feb 11, 2026	53.05	53.98	52.63	53.59	53.59	2.27%	6,679,200
Feb 10, 2026	53.70	53.98	52.02	52.40	52.40	-2.51%	8,866,200
Feb 9, 2026	52.00	53.89	51.71	53.75	53.75	3.66%	7,661,100
Feb 6, 2026	52.37	52.80	51.50	51.85	51.85	-0.69%	5,766,100
Feb 5, 2026	51.45	53.27	51.43	52.21	52.21	1.58%	7,437,700
Feb 4, 2026	53.44	53.45	51.19	51.40	51.40	-4.81%	8,893,000
Feb 3, 2026	52.83	54.00	52.24	54.00	54.00	3.95%	6,917,500
Feb 2, 2026	51.77	52.39	51.32	51.95	51.95	0.44%	6,846,200
Jan 30, 2026	52.10	52.30	51.53	51.72	51.72	-0.67%	7,208,800
Jan 29, 2026	52.07	53.39	51.59	52.07	52.07	0.97%	9,387,700
Jan 28, 2026	52.70	53.00	50.72	51.57	51.57	-2.14%	13,110,700
Jan 27, 2026	52.00	53.08	51.59	52.70	52.70	2.11%	11,316,400
Jan 26, 2026	50.00	51.75	50.00	51.61	51.61	3.49%	14,664,900
Jan 23, 2026	49.35	51.20	49.17	49.87	49.87	1.30%	9,039,400
Jan 22, 2026	47.90	49.55	47.57	49.23	49.23	3.45%	14,397,700
Jan 21, 2026	47.00	47.99	46.65	47.59	47.59	2.50%	7,600,400
Jan 20, 2026	46.54	47.28	46.00	46.43	46.43	0.45%	5,987,900
Jan 19, 2026	46.33	46.74	45.80	46.22	46.22	-0.22%	5,052,000
Jan 16, 2026	46.65	47.09	45.50	46.32	46.32	-0.26%	9,470,300
Jan 15, 2026	47.35	47.35	46.23	46.44	46.44	-1.21%	4,604,100
Jan 14, 2026	46.45	47.10	46.07	47.01	47.01	1.31%	6,175,000
Jan 13, 2026	46.71	46.76	45.81	46.40	46.40	-0.75%	5,294,900
Jan 12, 2026	45.93	46.99	45.81	46.75	46.75	1.41%	4,361,500
Jan 9, 2026	45.75	46.38	45.66	46.10	46.10	0.85%	4,869,400
Jan 8, 2026	47.55	47.81	45.66	45.71	45.71	-4.17%	9,557,100
Jan 7, 2026	48.00	48.04	47.53	47.70	47.70	-0.98%	4,904,900
Jan 6, 2026	48.53	48.68	47.60	48.17	48.17	0.19%	5,168,600
Jan 5, 2026	48.26	48.86	48.05	48.08	48.08	-0.35%	4,531,300
Jan 2, 2026	48.51	49.10	48.15	48.25	48.25	-0.54%	4,799,200
Dec 30, 2025	48.78	49.05	48.28	48.51	48.51	-0.41%	4,334,800
Dec 29, 2025	48.99	49.06	48.27	48.71	48.71	-0.08%	3,845,900
Dec 26, 2025	48.02	48.75	47.98	48.75	48.75	0.97%	1,829,000
Dec 23, 2025	47.81	48.28	47.72	48.28	48.28	1.30%	4,886,100
Dec 22, 2025	48.70	48.85	47.18	47.66	47.66	-4.14%	6,391,700
Dec 19, 2025	50.00	50.72	49.30	49.72	48.48	-0.56%	12,807,100
Dec 18, 2025	49.64	50.66	49.57	50.00	48.75	0.40%	5,144,100
Dec 17, 2025	50.00	50.21	49.31	49.80	48.56	-0.28%	10,202,400
Dec 16, 2025	49.29	50.10	49.05	49.94	48.70	0.52%	10,260,500
Dec 15, 2025	49.57	50.00	49.06	49.68	48.44	0.32%	12,049,800
Dec 12, 2025	48.70	49.52	47.98	49.52	48.29	2.00%	9,930,700