WEG S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	48.59	48.78	48.11	48.55	47.34	0.17%	5,154,200
Dec 10, 2025	47.70	48.57	47.50	48.47	47.26	1.70%	4,290,600
Dec 9, 2025	47.50	47.81	46.81	47.66	46.47	-0.23%	8,650,500
Dec 8, 2025	46.40	47.86	46.40	47.77	46.58	2.29%	10,859,600
Dec 5, 2025	45.50	46.89	45.50	46.70	45.54	2.64%	15,730,200
Dec 4, 2025	44.88	45.50	44.65	45.50	44.37	1.00%	7,415,000
Dec 3, 2025	45.80	45.81	45.05	45.05	43.50	-1.23%	10,377,300
Dec 2, 2025	45.20	45.94	44.88	45.61	44.04	0.95%	5,818,400
Dec 1, 2025	44.68	45.43	44.00	45.18	43.63	2.10%	17,188,500
Nov 28, 2025	44.05	44.39	43.47	44.25	42.73	0.45%	7,523,800
Nov 27, 2025	44.58	44.63	44.01	44.05	42.54	-0.79%	3,006,400
Nov 26, 2025	43.12	44.65	43.12	44.40	42.87	3.35%	8,639,200
Nov 25, 2025	43.43	43.49	42.77	42.96	41.48	-0.53%	4,409,100
Nov 24, 2025	43.41	43.41	43.01	43.19	41.71	-0.07%	12,391,300
Nov 21, 2025	43.46	43.86	42.69	43.22	41.74	-0.99%	9,986,100
Nov 19, 2025	43.40	43.89	43.20	43.65	42.15	0.48%	7,656,600
Nov 18, 2025	43.83	43.93	43.44	43.44	41.95	-1.21%	7,190,100
Nov 17, 2025	44.30	44.51	43.68	43.97	42.46	-1.06%	9,531,800
Nov 14, 2025	44.64	44.96	44.21	44.44	42.91	-0.85%	6,638,500
Nov 13, 2025	44.80	45.13	44.42	44.82	43.28	-0.16%	10,736,800
Nov 12, 2025	45.95	46.20	44.72	44.89	43.35	-2.48%	10,226,300
Nov 11, 2025	45.76	46.64	45.50	46.03	44.45	1.45%	10,291,400
Nov 10, 2025	45.20	45.39	44.96	45.37	43.81	0.82%	10,066,300
Nov 7, 2025	43.90	45.12	43.70	45.00	43.45	2.48%	12,819,800
Nov 6, 2025	43.50	44.13	43.33	43.91	42.40	0.92%	11,139,300
Nov 5, 2025	42.93	43.60	42.43	43.51	42.02	1.78%	6,622,000
Nov 4, 2025	42.80	43.19	42.73	42.75	41.28	-0.12%	7,341,200
Nov 3, 2025	42.39	42.90	41.98	42.80	41.33	1.66%	8,375,200