WEG S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	44.64	44.96	44.21	44.44	44.44	-0.85%	6,638,500
Nov 13, 2025	44.80	45.13	44.42	44.82	44.82	-0.16%	10,736,800
Nov 12, 2025	45.95	46.20	44.72	44.89	44.89	-2.48%	10,226,300
Nov 11, 2025	45.76	46.64	45.50	46.03	46.03	1.45%	10,291,400
Nov 10, 2025	45.20	45.39	44.96	45.37	45.37	0.82%	10,066,300
Nov 7, 2025	43.90	45.12	43.70	45.00	45.00	2.48%	12,825,500
Nov 6, 2025	43.50	44.13	43.33	43.91	43.91	0.92%	11,139,300
Nov 5, 2025	42.75	43.60	42.43	43.51	43.51	1.78%	6,623,200
Nov 4, 2025	42.80	43.19	42.73	42.75	42.75	-0.12%	7,359,500
Nov 3, 2025	42.39	42.90	41.98	42.80	42.80	1.66%	8,375,200
Oct 31, 2025	41.71	42.16	41.44	42.10	42.10	1.57%	12,528,200
Oct 30, 2025	41.92	42.08	41.31	41.45	41.45	-1.43%	11,980,500
Oct 29, 2025	42.43	43.23	41.98	42.05	42.05	-0.64%	12,072,900
Oct 28, 2025	41.75	42.86	41.67	42.32	42.32	1.56%	9,574,200
Oct 27, 2025	42.00	42.35	41.50	41.67	41.67	0.73%	11,591,400
Oct 24, 2025	41.45	41.79	41.00	41.37	41.37	-0.17%	10,015,800
Oct 23, 2025	40.48	41.67	40.19	41.44	41.44	3.55%	15,783,500
Oct 22, 2025	39.20	40.78	38.68	40.02	40.02	0.88%	16,229,100
Oct 21, 2025	39.64	39.99	39.26	39.67	39.67	0.33%	10,407,600
Oct 20, 2025	40.09	40.20	39.54	39.54	39.54	-1.52%	12,463,500
Oct 17, 2025	38.31	40.66	38.23	40.15	40.15	4.48%	28,853,800
Oct 16, 2025	37.59	38.58	37.30	38.43	38.43	2.70%	10,795,000
Oct 15, 2025	37.38	37.85	37.28	37.42	37.42	0.24%	7,314,800
Oct 14, 2025	37.68	38.10	37.31	37.33	37.33	-1.35%	10,186,200
Oct 13, 2025	36.79	37.96	36.78	37.84	37.84	3.13%	11,420,200
Oct 10, 2025	37.25	37.68	36.69	36.69	36.69	-1.37%	10,273,600
Oct 9, 2025	35.61	37.35	35.61	37.20	37.20	4.79%	14,768,200
Oct 8, 2025	35.89	36.01	35.41	35.50	35.50	-0.64%	6,387,700
Oct 7, 2025	35.67	36.31	35.60	35.73	35.73	0.14%	5,190,500
Oct 6, 2025	36.41	36.57	35.54	35.68	35.68	-1.98%	10,721,600
Oct 3, 2025	36.20	37.15	36.19	36.40	36.40	0.75%	7,971,200
Oct 2, 2025	35.87	36.35	35.74	36.13	36.13	0.95%	8,501,800
Oct 1, 2025	36.29	36.36	35.52	35.79	35.79	-2.19%	11,275,700
Sep 30, 2025	36.60	36.79	36.25	36.59	36.59	0.60%	7,668,000
Sep 29, 2025	36.97	36.97	36.03	36.37	36.37	0.14%	4,873,200
Sep 26, 2025	36.49	36.60	36.21	36.32	36.23	-0.08%	4,491,900
Sep 25, 2025	36.99	36.99	36.11	36.35	36.26	-1.46%	8,075,800
Sep 24, 2025	36.74	37.09	36.60	36.89	36.79	0.52%	4,562,300
Sep 23, 2025	37.11	37.41	36.63	36.70	36.61	-1.10%	6,867,600
Sep 22, 2025	36.32	37.24	36.07	37.11	37.01	2.09%	17,499,300
Sep 19, 2025	36.73	36.99	36.35	36.35	36.26	-1.03%	9,696,300
Sep 18, 2025	36.81	36.95	36.41	36.73	36.64	0.05%	7,699,800
Sep 17, 2025	36.79	36.98	36.46	36.71	36.62	-0.16%	9,531,700
Sep 16, 2025	36.73	36.91	36.44	36.77	36.68	0.71%	6,047,700
Sep 15, 2025	36.67	37.03	36.30	36.51	36.42	-1.19%	6,287,600
Sep 12, 2025	36.63	37.00	36.47	36.95	36.85	0.33%	4,908,900
Sep 11, 2025	37.39	37.45	36.71	36.83	36.73	-1.21%	6,560,300
Sep 10, 2025	37.00	37.55	36.96	37.28	37.18	0.81%	6,369,400
Sep 9, 2025	37.26	37.63	36.96	36.98	36.88	-1.23%	5,401,000
Sep 8, 2025	37.86	38.00	37.18	37.44	37.34	-1.08%	6,063,500