WEG S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	45.51	45.94	45.16	45.74	45.74	0.86%	4,321,200
Jul 8, 2026	45.70	45.98	45.12	45.35	45.35	-1.13%	3,293,300
Jul 7, 2026	46.25	46.43	45.76	45.87	45.87	-0.84%	4,423,500
Jul 6, 2026	46.20	46.55	45.77	46.26	46.26	-0.47%	3,598,900
Jul 3, 2026	46.30	46.90	46.27	46.48	46.48	0.48%	2,347,100
Jul 2, 2026	46.40	46.45	45.91	46.26	46.26	-	7,406,500
Jul 1, 2026	46.91	47.13	46.10	46.26	46.26	-1.39%	4,539,000
Jun 30, 2026	46.25	47.14	46.18	46.91	46.91	0.26%	6,921,200
Jun 29, 2026	46.90	46.90	46.01	46.79	46.79	-0.23%	3,238,100
Jun 26, 2026	46.60	47.32	46.18	46.90	46.90	0.86%	6,008,700
Jun 25, 2026	46.89	47.37	46.23	46.50	46.50	-0.24%	7,157,100
Jun 24, 2026	45.53	46.62	45.38	46.61	46.61	1.97%	9,621,200
Jun 23, 2026	44.96	46.14	44.43	45.71	45.71	1.02%	8,092,400
Jun 22, 2026	45.02	45.80	44.61	45.25	45.25	0.39%	5,105,000
Jun 19, 2026	46.05	46.20	44.85	45.16	45.07	-1.42%	10,378,900
Jun 18, 2026	43.81	46.23	43.81	45.81	45.72	4.59%	16,140,000
Jun 17, 2026	42.62	44.39	42.60	43.80	43.72	2.26%	9,696,200
Jun 16, 2026	42.78	43.07	42.18	42.83	42.75	0.12%	5,217,000
Jun 15, 2026	43.27	43.96	42.45	42.78	42.70	0.40%	6,226,000
Jun 12, 2026	41.86	43.23	41.86	42.61	42.53	0.61%	5,021,600
Jun 11, 2026	42.11	42.81	41.67	42.35	42.27	-0.09%	9,098,800
Jun 10, 2026	43.13	43.22	42.07	42.39	42.31	-2.17%	7,931,600
Jun 9, 2026	44.09	44.17	42.78	43.33	43.25	-1.52%	9,553,900
Jun 8, 2026	42.55	44.36	42.32	44.00	43.92	3.63%	9,644,500
Jun 5, 2026	41.92	42.66	41.52	42.46	42.38	1.63%	10,062,900
Jun 3, 2026	41.60	42.45	41.29	41.78	41.70	-0.52%	6,565,000
Jun 2, 2026	42.88	43.36	41.63	42.00	41.92	-2.33%	9,972,500
Jun 1, 2026	44.55	44.86	42.84	43.00	42.92	-2.49%	10,970,300
May 29, 2026	43.60	44.30	43.10	44.10	44.02	0.87%	25,787,800