WEG S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	42.55	44.36	42.32	44.00	44.00	3.63%	9,657,900
Jun 5, 2026	41.92	42.66	41.52	42.46	42.46	1.63%	10,062,900
Jun 3, 2026	41.60	42.45	41.29	41.78	41.78	-0.52%	6,573,100
Jun 2, 2026	42.88	43.36	41.63	42.00	42.00	-2.33%	9,991,100
Jun 1, 2026	44.55	44.86	42.84	43.00	43.00	-2.49%	10,985,100
May 29, 2026	43.60	44.30	43.10	44.10	44.10	0.87%	25,787,800
May 28, 2026	43.89	44.02	43.28	43.72	43.72	0.62%	4,254,400
May 27, 2026	44.18	44.36	43.40	43.45	43.45	0.02%	3,915,300
May 26, 2026	43.00	43.44	42.66	43.44	43.44	0.30%	3,927,700
May 25, 2026	43.27	43.52	43.00	43.31	43.31	1.36%	2,512,100
May 22, 2026	42.14	43.27	42.05	42.73	42.73	0.61%	4,824,200
May 21, 2026	42.12	42.85	41.93	42.47	42.47	-0.26%	3,527,300
May 20, 2026	42.25	42.90	41.81	42.58	42.58	1.82%	6,972,800
May 19, 2026	42.19	42.42	41.51	41.82	41.82	-1.23%	6,814,600
May 18, 2026	43.27	43.27	42.01	42.34	42.34	-1.83%	6,993,100
May 15, 2026	43.13	43.50	42.83	43.13	43.13	-1.35%	5,267,100
May 14, 2026	43.86	44.47	43.58	43.72	43.72	0.95%	7,097,800
May 13, 2026	43.38	43.53	42.19	43.31	43.31	-0.18%	9,251,600
May 12, 2026	44.01	44.12	43.04	43.39	43.39	-1.74%	7,507,100
May 11, 2026	45.12	45.28	44.02	44.16	44.16	-2.99%	6,351,700
May 8, 2026	44.81	46.57	44.71	45.52	45.52	2.73%	10,946,700
May 7, 2026	44.77	45.05	44.31	44.31	44.31	-1.40%	4,176,600
May 6, 2026	44.07	45.35	44.00	44.94	44.94	3.22%	6,603,900
May 5, 2026	44.27	44.74	43.47	43.54	43.54	-1.85%	7,512,000
May 4, 2026	44.92	45.12	44.03	44.36	44.36	-1.11%	7,018,300
Apr 30, 2026	44.32	45.46	44.10	44.86	44.86	1.72%	11,338,500
Apr 29, 2026	46.02	46.79	43.90	44.10	44.10	-6.75%	18,511,300
Apr 28, 2026	47.70	48.00	47.01	47.29	47.29	-1.87%	6,441,000
Apr 27, 2026	47.88	48.51	47.62	48.19	48.19	0.82%	5,184,200
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%	10,512,000
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%	5,525,300
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%	3,970,900
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%	8,671,300
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