WEG S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	45.00	46.85	44.95	46.59	46.59	0.93%	5,299,300
Mar 18, 2026	46.15	46.75	45.93	46.16	46.16	-0.09%	5,688,200
Mar 17, 2026	45.84	47.27	45.74	46.20	46.20	0.50%	5,780,200
Mar 16, 2026	47.22	47.22	45.56	45.97	45.97	-0.52%	5,902,400
Mar 13, 2026	46.50	46.89	45.91	46.21	46.21	0.85%	4,404,700
Mar 12, 2026	46.73	46.80	45.08	45.82	45.82	-2.26%	7,215,300
Mar 11, 2026	47.00	47.58	46.60	46.88	46.88	-0.66%	3,420,400
Mar 10, 2026	47.02	47.95	46.20	47.19	47.19	1.31%	5,652,300
Mar 9, 2026	46.54	47.24	45.87	46.58	46.58	-0.09%	5,742,300
Mar 6, 2026	46.60	47.35	46.18	46.62	46.62	-0.19%	5,517,600
Mar 5, 2026	47.10	47.47	46.48	46.71	46.71	-1.33%	7,897,500
Mar 4, 2026	48.00	48.22	46.82	47.34	47.34	-0.13%	6,449,100
Mar 3, 2026	47.22	48.18	46.05	47.40	47.40	-2.65%	13,648,400
Mar 2, 2026	49.30	49.30	48.43	48.69	48.69	-2.03%	5,402,000
Feb 27, 2026	49.32	49.80	48.71	49.70	49.70	0.65%	7,314,600
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