WEG S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	51.00	51.78	50.95	51.78	51.78	1.37%	11,137,900
Sep 17, 2026	51.71	51.84	50.68	51.08	51.08	-0.39%	6,498,600
Sep 16, 2026	50.95	51.79	50.21	51.28	51.28	0.79%	6,858,200
Sep 15, 2026	51.14	51.29	50.47	50.88	50.88	0.28%	7,047,000
Sep 14, 2026	50.07	51.29	49.88	50.74	50.74	-1.46%	8,262,100
Sep 11, 2026	52.35	52.44	51.07	51.49	51.49	-1.30%	6,427,200
Sep 10, 2026	51.60	52.22	50.86	52.17	52.17	0.93%	9,963,800
Sep 9, 2026	51.93	52.45	51.32	51.69	51.69	-1.82%	8,047,200
Sep 8, 2026	52.65	52.99	52.05	52.65	52.65	1.76%	7,311,400
Sep 4, 2026	51.94	52.54	51.08	51.74	51.74	-0.61%	6,753,800
Sep 3, 2026	51.22	52.39	50.97	52.06	52.06	2.40%	10,683,700
Sep 2, 2026	50.00	51.00	49.63	50.84	50.84	2.29%	9,513,700
Sep 1, 2026	50.31	50.54	49.55	49.70	49.70	-0.90%	7,960,100
Aug 31, 2026	50.23	50.55	49.53	50.15	50.15	0.34%	11,278,700
Aug 28, 2026	50.32	50.45	49.87	49.98	49.98	-0.54%	3,837,100
Aug 27, 2026	49.99	51.11	49.99	50.25	50.25	-0.34%	8,766,800
Aug 26, 2026	49.78	50.52	49.63	50.42	50.42	1.69%	6,697,800
Aug 25, 2026	49.01	49.85	48.17	49.58	49.58	1.04%	10,726,700
Aug 24, 2026	48.91	49.67	48.64	49.07	49.07	-0.41%	7,198,800
Aug 21, 2026	48.49	49.64	48.21	49.27	49.27	1.80%	7,737,600
Aug 20, 2026	48.00	49.08	47.75	48.40	48.40	-0.23%	5,478,400
Aug 19, 2026	48.65	48.97	48.20	48.51	48.51	0.08%	5,763,600
Aug 18, 2026	47.84	48.52	47.60	48.47	48.47	1.00%	5,889,600
Aug 17, 2026	47.50	48.40	47.49	47.99	47.99	1.03%	7,151,700
Aug 14, 2026	47.50	47.61	46.66	47.50	47.50	-	7,276,700
Aug 13, 2026	47.40	48.14	47.24	47.50	47.50	-0.29%	4,982,500
Aug 12, 2026	47.36	48.08	47.36	47.64	47.64	0.59%	7,997,900
Aug 11, 2026	47.57	47.94	46.93	47.36	47.36	-0.57%	5,572,800
Aug 10, 2026	47.63	48.13	47.47	47.63	47.63	-1.02%	3,125,400
Aug 7, 2026	48.12	48.40	47.66	48.12	48.12	-0.58%	6,864,300
Aug 6, 2026	48.80	49.13	48.25	48.40	48.40	-0.82%	5,958,300
Aug 5, 2026	49.18	49.96	48.80	48.80	48.80	-0.75%	5,888,100
Aug 4, 2026	48.90	49.17	48.37	49.17	49.17	2.01%	6,245,700
Aug 3, 2026	47.90	48.63	47.27	48.20	48.20	2.12%	6,923,900
Jul 31, 2026	47.00	47.77	46.91	47.20	47.20	0.81%	5,151,000
Jul 30, 2026	45.92	46.96	45.81	46.82	46.82	2.59%	7,612,900
Jul 29, 2026	46.61	46.68	45.33	45.64	45.64	-2.27%	6,441,500
Jul 28, 2026	47.05	47.57	46.20	46.70	46.70	0.65%	10,918,200
Jul 27, 2026	48.05	48.49	45.47	46.40	46.40	0.89%	12,593,500
Jul 24, 2026	45.42	46.19	44.94	45.99	45.99	0.70%	7,717,700
Jul 23, 2026	46.43	46.86	44.68	45.67	45.67	-2.29%	13,598,900
Jul 22, 2026	44.80	47.06	44.80	46.74	46.74	10.05%	34,056,400
Jul 21, 2026	43.09	43.34	42.46	42.47	42.47	-1.53%	8,926,800
Jul 20, 2026	43.63	43.79	43.02	43.13	43.13	-1.15%	3,972,700
Jul 17, 2026	43.30	44.02	43.15	43.63	43.63	0.32%	8,199,700
Jul 16, 2026	44.07	44.35	43.12	43.49	43.49	-1.74%	5,647,100
Jul 15, 2026	44.21	44.37	43.21	44.26	44.26	0.14%	7,916,900
Jul 14, 2026	44.62	44.78	44.15	44.20	44.20	-0.43%	6,728,200
Jul 13, 2026	46.49	46.49	44.19	44.39	44.39	-4.56%	10,170,600
Jul 10, 2026	46.80	46.80	46.11	46.51	46.51	1.68%	7,145,100