WEG S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	49.00	49.66	48.36	48.36	48.36	-1.87%	16,838,400
Oct 29, 2026	47.86	49.93	46.97	49.28	49.28	4.41%	19,315,900
Oct 28, 2026	46.00	47.62	45.77	47.20	47.20	2.25%	22,119,600
Oct 27, 2026	45.06	47.08	45.06	46.16	46.16	3.66%	21,782,100
Oct 26, 2026	41.48	45.81	41.15	44.53	44.53	4.21%	36,972,500
Oct 23, 2026	44.37	44.47	42.73	42.73	42.73	-2.89%	19,536,400
Oct 22, 2026	45.37	45.49	44.00	44.00	44.00	-2.68%	18,291,300
Oct 21, 2026	47.55	48.04	45.12	45.21	45.21	-7.34%	28,049,300
Oct 20, 2026	47.93	48.88	47.37	48.79	48.79	2.35%	14,103,100
Oct 19, 2026	48.14	48.44	47.37	47.67	47.67	-0.67%	8,943,000
Oct 16, 2026	49.32	49.32	47.69	47.99	47.99	-2.24%	9,880,400
Oct 15, 2026	49.93	50.40	49.09	49.09	49.09	-2.68%	12,880,400
Oct 14, 2026	50.78	51.06	50.11	50.44	50.44	-0.73%	11,151,800
Oct 13, 2026	51.20	52.05	50.78	50.81	50.81	-1.28%	12,803,400
Oct 9, 2026	52.22	52.29	51.24	51.47	51.47	-0.58%	8,425,000
Oct 8, 2026	51.25	52.71	50.66	51.77	51.77	0.98%	15,597,500
Oct 7, 2026	50.98	51.56	50.32	51.27	51.27	1.02%	11,060,000
Oct 6, 2026	51.68	51.74	50.66	50.75	50.75	-0.98%	13,060,600
Oct 5, 2026	52.50	52.50	49.95	51.25	51.25	-0.39%	22,279,300
Oct 2, 2026	50.39	51.53	49.83	51.45	51.45	3.81%	11,710,300
Oct 1, 2026	49.92	50.06	49.18	49.56	49.56	0.20%	10,065,700
Sep 30, 2026	50.79	51.11	49.25	49.46	49.46	-1.65%	8,911,500
Sep 29, 2026	50.34	50.49	49.58	50.29	50.29	0.34%	13,011,100
Sep 28, 2026	50.67	51.36	50.05	50.12	50.12	-1.86%	8,191,300
Sep 25, 2026	50.64	51.26	50.25	51.07	51.07	0.65%	6,025,400
Sep 24, 2026	51.00	51.32	50.08	50.74	50.74	-0.82%	6,451,900
Sep 23, 2026	51.40	51.92	51.13	51.16	51.16	-1.24%	4,818,000
Sep 22, 2026	50.71	52.01	50.62	51.80	51.80	1.41%	6,740,000
Sep 21, 2026	52.00	52.06	50.81	51.08	51.08	-1.18%	8,466,300
Sep 18, 2026	51.00	51.78	50.95	51.78	51.69	1.37%	11,137,900
Sep 17, 2026	51.71	51.84	50.68	51.08	50.99	-0.39%	6,498,600
Sep 16, 2026	50.95	51.79	50.21	51.28	51.19	0.79%	6,858,200
Sep 15, 2026	51.14	51.29	50.47	50.88	50.79	0.28%	7,047,000
Sep 14, 2026	50.07	51.29	49.88	50.74	50.65	-1.46%	8,260,500
Sep 11, 2026	52.35	52.44	51.07	51.49	51.40	-1.30%	6,427,200
Sep 10, 2026	51.60	52.22	50.86	52.17	52.08	0.93%	9,963,800
Sep 9, 2026	51.93	52.45	51.32	51.69	51.60	-1.82%	8,023,300
Sep 8, 2026	52.65	52.99	52.05	52.65	52.56	1.76%	7,311,400
Sep 4, 2026	51.94	52.54	51.08	51.74	51.65	-0.61%	6,752,800
Sep 3, 2026	51.22	52.39	50.97	52.06	51.97	2.40%	10,683,700
Sep 2, 2026	50.00	51.00	49.63	50.84	50.75	2.29%	9,513,700
Sep 1, 2026	50.31	50.54	49.55	49.70	49.62	-0.90%	7,956,100
Aug 31, 2026	50.23	50.55	49.53	50.15	50.06	0.34%	11,272,500
Aug 28, 2026	50.32	50.45	49.87	49.98	49.89	-0.54%	3,837,100
Aug 27, 2026	49.99	51.11	49.99	50.25	50.16	-0.34%	8,766,800
Aug 26, 2026	49.78	50.52	49.63	50.42	50.33	1.69%	6,697,800
Aug 25, 2026	49.01	49.85	48.17	49.58	49.50	1.04%	10,723,900
Aug 24, 2026	48.91	49.67	48.64	49.07	48.99	-0.41%	7,198,800
Aug 21, 2026	48.49	49.64	48.21	49.27	49.19	1.80%	7,737,600
Aug 20, 2026	48.00	49.08	47.75	48.40	48.32	-0.23%	5,476,300