WEG S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 31, 2025	41.71	42.16	41.44	42.10	40.65	1.57%	12,524,100
Oct 30, 2025	41.92	42.08	41.31	41.45	40.03	-1.43%	11,968,300
Oct 29, 2025	42.43	43.23	41.98	42.05	40.61	-0.64%	12,063,600
Oct 28, 2025	41.75	42.86	41.67	42.32	40.87	1.56%	9,563,300
Oct 27, 2025	42.00	42.35	41.50	41.67	40.24	0.73%	11,584,600
Oct 24, 2025	41.45	41.79	41.00	41.37	39.95	-0.17%	10,006,100
Oct 23, 2025	40.48	41.67	40.19	41.44	40.02	3.55%	15,768,500
Oct 22, 2025	39.20	40.78	38.68	40.02	38.65	0.88%	16,185,000
Oct 21, 2025	39.64	39.99	39.38	39.67	38.31	0.33%	10,356,300
Oct 20, 2025	40.09	40.20	39.54	39.54	38.18	-1.52%	12,430,200
Oct 17, 2025	38.31	40.66	38.23	40.15	38.77	4.48%	28,798,000
Oct 16, 2025	37.59	38.58	37.30	38.43	37.11	2.70%	10,732,700
Oct 15, 2025	37.38	37.85	37.28	37.42	36.13	0.24%	7,313,300