WEG S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	43.89	44.02	43.28	43.72	43.64	0.62%	4,254,400
May 27, 2026	44.18	44.36	43.40	43.45	43.37	0.02%	3,915,300
May 26, 2026	43.00	43.44	42.66	43.44	43.36	0.30%	3,927,700
May 25, 2026	43.27	43.52	43.00	43.31	43.23	1.36%	2,512,100
May 22, 2026	42.14	43.27	42.05	42.73	42.65	0.61%	4,824,200
May 21, 2026	42.12	42.85	41.93	42.47	42.39	-0.26%	3,523,500
May 20, 2026	42.25	42.90	41.81	42.58	42.50	1.82%	6,972,800
May 19, 2026	42.19	42.42	41.51	41.82	41.74	-1.23%	6,811,600
May 18, 2026	43.27	43.27	42.01	42.34	42.26	-1.83%	6,983,900
May 15, 2026	43.13	43.50	42.83	43.13	43.05	-1.35%	5,267,100
May 14, 2026	43.86	44.47	43.58	43.72	43.64	0.95%	7,097,800
May 13, 2026	43.38	43.53	42.19	43.31	43.23	-0.18%	9,251,600
May 12, 2026	44.01	44.12	43.04	43.39	43.31	-1.74%	7,507,100
May 11, 2026	45.12	45.28	44.02	44.16	44.08	-2.99%	6,351,700
May 8, 2026	44.81	46.57	44.71	45.52	45.43	2.73%	10,946,700
May 7, 2026	44.77	45.05	44.31	44.31	44.23	-1.40%	4,176,600
May 6, 2026	44.07	45.35	44.00	44.94	44.85	3.22%	6,603,900
May 5, 2026	44.27	44.74	43.47	43.54	43.46	-1.85%	7,512,000
May 4, 2026	44.92	45.12	44.03	44.36	44.28	-1.11%	7,018,300
Apr 30, 2026	44.32	45.46	44.10	44.86	44.77	1.72%	11,338,500
Apr 29, 2026	46.02	46.79	43.90	44.10	44.02	-6.75%	18,511,300
Apr 28, 2026	47.70	48.00	47.01	47.29	47.20	-1.87%	6,441,000
Apr 27, 2026	47.88	48.51	47.62	48.19	48.10	0.82%	5,184,200
Apr 24, 2026	48.63	48.63	47.37	47.80	47.71	-0.99%	5,111,300
Apr 23, 2026	47.46	49.05	47.30	48.28	48.19	1.86%	10,512,000
Apr 22, 2026	48.28	48.93	46.62	47.40	47.31	-2.23%	10,200,000
Apr 20, 2026	48.75	49.02	48.24	48.48	48.39	-0.35%	4,445,400
Apr 17, 2026	49.10	49.95	48.60	48.65	48.56	0.52%	9,358,900
Apr 16, 2026	50.20	50.25	48.16	48.40	48.31	-3.12%	10,966,100
Apr 15, 2026	51.90	52.10	49.31	49.96	49.86	-3.74%	14,903,000