WEG S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	37.27	37.32	36.34	37.18	37.18	0.19%	16,113,100
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	36.17	-0.17%	19,069,200
Jul 24, 2025	38.20	38.60	36.08	36.23	36.23	-4.68%	30,042,500
Jul 23, 2025	39.31	39.94	38.01	38.01	38.01	-8.01%	31,116,000
Jul 22, 2025	42.00	42.25	41.32	41.32	41.32	-1.55%	8,965,700
Jul 21, 2025	43.04	43.05	41.78	41.97	41.97	-0.94%	7,733,200
Jul 18, 2025	42.24	42.88	42.02	42.37	42.37	0.67%	13,711,800
Jul 17, 2025	41.40	42.51	41.38	42.09	42.09	2.36%	17,894,300
Jul 16, 2025	39.85	41.30	39.70	41.12	41.12	3.66%	11,531,300
Jul 15, 2025	39.60	39.97	39.22	39.67	39.67	0.35%	7,131,200
Jul 14, 2025	39.58	40.10	39.53	39.53	39.53	-0.55%	5,026,100
Jul 11, 2025	39.86	40.08	39.37	39.75	39.75	-0.38%	11,076,600
Jul 10, 2025	39.44	40.24	39.19	39.90	39.90	-0.52%	12,622,900
Jul 9, 2025	40.50	40.55	39.62	40.11	40.11	-1.23%	11,678,900
Jul 8, 2025	42.69	42.69	40.44	40.61	40.61	-4.06%	11,029,800
Jul 7, 2025	43.00	43.11	42.24	42.33	42.33	-1.56%	4,161,300
Jul 4, 2025	42.87	43.38	42.79	43.00	43.00	0.68%	3,488,100
Jul 3, 2025	42.50	42.95	42.23	42.71	42.71	0.66%	6,963,500
Jul 2, 2025	42.28	43.12	42.11	42.43	42.43	-0.16%	7,025,100
Jul 1, 2025	42.68	42.99	42.36	42.50	42.50	-0.65%	7,110,200
Jun 30, 2025	42.31	43.13	42.23	42.78	42.78	1.02%	10,282,300
Jun 27, 2025	42.71	43.45	42.35	42.35	42.35	-1.67%	6,984,100
Jun 26, 2025	41.89	43.62	41.89	43.07	43.07	2.99%	11,156,400
Jun 25, 2025	41.51	41.91	41.11	41.82	41.82	0.92%	4,072,000
Jun 24, 2025	42.00	42.10	41.22	41.44	41.44	-0.38%	4,735,500
Jun 23, 2025	41.35	41.79	40.85	41.60	41.60	-0.10%	6,081,400
Jun 20, 2025	41.43	42.40	41.31	41.64	41.64	-0.53%	9,459,600
Jun 18, 2025	41.55	42.04	41.44	41.86	41.86	1.09%	4,336,700
Jun 17, 2025	42.52	42.90	41.11	41.41	41.41	-2.66%	8,397,400
Jun 16, 2025	42.71	43.43	42.42	42.54	42.54	0.35%	5,928,600
Jun 13, 2025	41.75	42.93	41.60	42.39	42.39	0.31%	4,923,100
Jun 12, 2025	42.00	42.64	41.60	42.26	42.26	-0.07%	5,467,300
Jun 11, 2025	42.30	42.58	41.62	42.29	42.29	-0.02%	5,025,600
Jun 10, 2025	43.39	43.39	42.15	42.30	42.30	-1.26%	5,988,000
Jun 9, 2025	42.43	42.96	41.82	42.84	42.84	0.63%	4,151,900
Jun 6, 2025	42.54	43.00	42.49	42.57	42.57	0.07%	4,539,700
Jun 5, 2025	43.13	43.90	42.54	42.54	42.54	-1.44%	12,056,700
Jun 4, 2025	42.09	43.27	41.96	43.16	43.16	3.50%	12,869,400
Jun 3, 2025	41.70	42.38	41.68	41.70	41.70	-0.36%	6,516,500
Jun 2, 2025	42.35	42.35	41.60	41.85	41.85	-1.18%	7,716,100
May 30, 2025	44.09	44.14	42.35	42.35	42.35	-3.79%	13,668,500
May 29, 2025	44.40	44.60	43.90	44.02	44.02	-1.43%	6,974,600
May 28, 2025	44.60	44.66	44.06	44.66	44.66	0.16%	5,306,500
May 27, 2025	44.24	44.78	43.96	44.59	44.59	1.97%	5,502,100
May 26, 2025	43.89	44.14	43.69	43.73	43.73	0.09%	1,926,500
May 23, 2025	43.33	43.69	42.94	43.69	43.69	0.05%	5,707,900