WEG S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	46.02	46.79	44.43	44.75	-	-5.37%	11,831,400
Apr 28, 2026	47.70	48.00	47.01	47.29	47.29	-1.87%	6,446,500
Apr 27, 2026	47.88	48.51	47.62	48.19	48.19	0.82%	5,188,300
Apr 24, 2026	48.63	48.63	47.37	47.80	47.80	-0.99%	5,111,300
Apr 23, 2026	47.46	49.05	47.30	48.28	48.28	1.86%	10,526,700
Apr 22, 2026	48.28	48.93	46.62	47.40	47.40	-2.23%	10,200,000
Apr 20, 2026	48.75	49.02	48.24	48.48	48.48	-0.35%	4,445,400
Apr 17, 2026	49.10	49.95	48.60	48.65	48.65	0.52%	9,358,900
Apr 16, 2026	50.20	50.25	48.16	48.40	48.40	-3.12%	10,966,100
Apr 15, 2026	51.90	52.10	49.31	49.96	49.96	-3.74%	14,903,000
Apr 14, 2026	52.29	52.35	50.59	51.90	51.90	-0.27%	11,887,600
Apr 13, 2026	52.77	52.88	52.04	52.04	52.04	-1.59%	5,536,700
Apr 10, 2026	52.50	53.34	52.31	52.88	52.88	0.72%	6,321,600
Apr 9, 2026	52.55	52.87	51.90	52.50	52.50	-0.51%	6,145,500
Apr 8, 2026	52.24	52.90	51.92	52.77	52.77	4.19%	10,111,700
Apr 7, 2026	50.23	50.74	49.54	50.65	50.65	0.06%	3,983,500
Apr 6, 2026	50.31	50.91	50.06	50.62	50.62	0.62%	2,613,700
Apr 2, 2026	49.50	51.49	49.40	50.31	50.31	-1.37%	7,545,700
Apr 1, 2026	51.37	51.65	50.75	51.01	51.01	-	12,820,000
Mar 31, 2026	49.57	51.37	49.42	51.01	51.01	4.00%	11,788,000
Mar 30, 2026	48.76	49.76	48.38	49.05	49.05	3.46%	8,682,700
Mar 27, 2026	47.54	47.70	46.92	47.41	47.41	-0.23%	3,314,400
Mar 26, 2026	47.79	48.35	47.30	47.52	47.52	-1.37%	4,593,900
Mar 25, 2026	48.28	48.97	47.67	48.18	48.18	1.54%	8,445,600
Mar 24, 2026	47.25	47.61	46.52	47.45	47.45	0.42%	5,779,900
Mar 23, 2026	46.52	47.81	46.28	47.25	47.25	2.81%	5,570,300
Mar 20, 2026	46.50	46.53	45.44	45.96	45.88	-1.35%	10,201,200
Mar 19, 2026	45.00	46.85	44.95	46.59	46.51	0.93%	5,289,800
Mar 18, 2026	46.15	46.75	45.93	46.16	46.08	-0.09%	5,662,900
Mar 17, 2026	45.84	47.27	45.74	46.20	46.12	0.50%	5,778,100
Mar 16, 2026	47.22	47.22	45.56	45.97	45.89	-0.52%	5,902,400
Mar 13, 2026	46.50	46.89	45.91	46.21	46.13	0.85%	4,404,700
Mar 12, 2026	46.73	46.80	45.08	45.82	45.74	-2.26%	7,205,900
Mar 11, 2026	47.00	47.58	46.60	46.88	46.80	-0.66%	3,396,500
Mar 10, 2026	47.02	47.95	46.20	47.19	47.11	1.31%	5,652,300
Mar 9, 2026	46.54	47.24	45.87	46.58	46.50	-0.09%	5,725,800
Mar 6, 2026	46.60	47.35	46.18	46.62	46.54	-0.19%	5,517,600
Mar 5, 2026	47.10	47.47	46.48	46.71	46.63	-1.33%	7,897,500
Mar 4, 2026	48.00	48.22	46.82	47.34	47.25	-0.13%	6,449,100
Mar 3, 2026	47.22	48.18	46.05	47.40	47.31	-2.65%	13,648,400
Mar 2, 2026	49.30	49.30	48.43	48.69	48.60	-2.03%	5,402,000
Feb 27, 2026	49.32	49.80	48.71	49.70	49.61	0.65%	7,314,600
Feb 26, 2026	49.90	49.99	48.09	49.38	49.29	-1.79%	9,902,400
Feb 25, 2026	51.13	51.42	49.96	50.28	50.19	-2.20%	10,719,400
Feb 24, 2026	51.97	52.21	51.23	51.41	51.32	-1.08%	11,974,100
Feb 23, 2026	51.64	52.43	51.22	51.97	51.88	-0.04%	5,164,300
Feb 20, 2026	51.20	52.60	49.90	51.99	51.90	1.21%	14,805,900
Feb 19, 2026	53.43	54.00	50.85	51.37	51.28	-3.78%	11,680,200
Feb 18, 2026	54.53	54.53	53.24	53.39	53.29	-0.76%	7,766,100
Feb 13, 2026	53.24	54.52	53.15	53.80	53.70	-0.43%	7,178,200