WEG S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	36.15	37.55	35.93	37.50	37.50	4.43%	10,635,900
Aug 21, 2025	35.82	36.29	35.82	35.91	35.91	-0.44%	4,723,200
Aug 20, 2025	35.54	36.07	35.25	36.07	36.07	1.32%	7,037,900
Aug 19, 2025	36.00	36.13	35.37	35.60	35.60	-2.22%	5,848,800
Aug 18, 2025	36.15	36.56	36.08	36.41	36.41	1.22%	5,425,600
Aug 15, 2025	36.80	36.80	35.72	35.97	35.97	-1.43%	7,183,300
Aug 14, 2025	36.43	36.88	36.05	36.49	36.49	-0.35%	5,821,900
Aug 13, 2025	36.62	36.88	36.26	36.62	36.62	0.03%	7,988,800
Aug 12, 2025	37.65	37.65	36.52	36.61	36.61	-1.64%	6,654,500
Aug 11, 2025	38.13	38.17	37.03	37.22	37.22	-2.31%	9,567,300
Aug 8, 2025	38.93	39.34	37.96	38.10	38.10	-2.31%	7,471,100
Aug 7, 2025	38.18	39.63	38.16	39.00	39.00	2.20%	14,205,400
Aug 6, 2025	37.40	38.22	37.32	38.16	38.16	2.77%	9,789,400
Aug 5, 2025	37.07	37.41	36.93	37.13	37.13	0.16%	5,735,100
Aug 4, 2025	37.41	37.79	37.02	37.07	37.07	-0.30%	6,629,900
Aug 1, 2025	37.27	37.32	36.34	37.18	37.18	0.19%	16,118,400
Jul 31, 2025	36.61	37.33	35.90	37.11	37.11	0.71%	15,042,800
Jul 30, 2025	36.65	37.48	35.75	36.85	36.85	0.74%	18,990,800
Jul 29, 2025	37.15	37.94	36.58	36.58	36.58	-0.41%	14,293,400
Jul 28, 2025	36.10	36.73	36.00	36.73	36.73	1.55%	11,133,300
Jul 25, 2025	36.49	36.60	35.94	36.17	36.00	-0.17%	19,069,200
Jul 24, 2025	38.20	38.60	36.08	36.23	36.06	-4.68%	30,042,500
Jul 23, 2025	39.31	39.94	38.01	38.01	37.83	-8.01%	31,116,000
Jul 22, 2025	42.00	42.25	41.32	41.32	41.12	-1.55%	8,965,700
Jul 21, 2025	43.04	43.05	41.78	41.97	41.77	-0.94%	7,733,200
Jul 18, 2025	42.24	42.88	42.02	42.37	42.17	0.67%	13,711,800
Jul 17, 2025	41.40	42.51	41.38	42.09	41.89	2.36%	17,894,300
Jul 16, 2025	39.85	41.30	39.70	41.12	40.93	3.66%	11,531,300
Jul 15, 2025	39.60	39.97	39.22	39.67	39.48	0.35%	7,131,200
Jul 14, 2025	39.58	40.10	39.53	39.53	39.34	-0.55%	5,026,100
Jul 11, 2025	39.86	40.08	39.37	39.75	39.56	-0.38%	11,076,600
Jul 10, 2025	39.44	40.24	39.19	39.90	39.71	-0.52%	12,622,900
Jul 9, 2025	40.50	40.55	39.62	40.11	39.92	-1.23%	11,678,900
Jul 8, 2025	42.69	42.69	40.44	40.61	40.42	-4.06%	11,029,800
Jul 7, 2025	43.00	43.11	42.24	42.33	42.13	-1.56%	4,161,300
Jul 4, 2025	42.87	43.38	42.79	43.00	42.80	0.68%	3,488,100
Jul 3, 2025	42.50	42.95	42.23	42.71	42.51	0.66%	6,963,500
Jul 2, 2025	42.28	43.12	42.11	42.43	42.23	-0.16%	7,025,100
Jul 1, 2025	42.68	42.99	42.36	42.50	42.30	-0.65%	7,110,200
Jun 30, 2025	42.31	43.13	42.23	42.78	42.58	1.02%	10,282,300
Jun 27, 2025	42.71	43.45	42.35	42.35	42.15	-1.67%	6,984,100
Jun 26, 2025	41.89	43.62	41.89	43.07	42.87	2.99%	11,156,400
Jun 25, 2025	41.51	41.91	41.11	41.82	41.62	0.92%	4,072,000
Jun 24, 2025	42.00	42.10	41.22	41.44	41.24	-0.38%	4,735,500
Jun 23, 2025	41.35	41.79	40.85	41.60	41.40	-0.10%	6,081,400
Jun 20, 2025	41.43	42.40	41.31	41.64	41.36	-0.53%	9,459,600
Jun 18, 2025	41.55	42.04	41.44	41.86	41.58	1.09%	4,336,700
Jun 17, 2025	42.52	42.90	41.11	41.41	41.13	-2.66%	8,397,400
Jun 16, 2025	42.71	43.43	42.42	42.54	42.26	0.35%	5,928,600
Jun 13, 2025	41.75	42.93	41.60	42.39	42.11	0.31%	4,923,100