Witbe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	3.30	3.33	3.05	3.15	-	-3.96%	11,946
Jun 1, 2026	3.29	3.35	3.10	3.28	3.28	7.19%	21,502
May 29, 2026	2.95	3.28	2.95	3.06	3.06	6.99%	50,522
May 28, 2026	2.79	2.86	2.75	2.86	2.86	2.14%	10,001
May 27, 2026	2.70	2.86	2.68	2.80	2.80	3.70%	11,696
May 26, 2026	2.57	2.70	2.53	2.70	2.70	5.06%	13,489
May 25, 2026	2.51	2.58	2.41	2.57	2.57	2.39%	8,467
May 22, 2026	2.45	2.51	2.33	2.51	2.51	1.21%	8,414
May 21, 2026	2.31	2.50	2.31	2.48	2.48	7.83%	5,810
May 20, 2026	2.26	2.37	2.26	2.30	2.30	2.22%	3,990
May 19, 2026	2.30	2.39	2.25	2.25	2.25	-4.66%	4,036
May 18, 2026	2.37	2.37	2.30	2.36	2.36	-0.42%	1,213
May 15, 2026	2.38	2.38	2.30	2.37	2.37	-	416
May 14, 2026	2.34	2.39	2.30	2.37	2.37	1.28%	775
May 13, 2026	2.32	2.35	2.20	2.34	2.34	0.86%	8,112
May 12, 2026	2.28	2.34	2.28	2.32	2.32	1.75%	3,639
May 11, 2026	2.35	2.40	2.28	2.28	2.28	-5.00%	7,839
May 8, 2026	2.35	2.41	2.35	2.40	2.40	-1.64%	1,517
May 7, 2026	2.35	2.44	2.30	2.44	2.44	3.83%	7,174
May 6, 2026	2.45	2.45	2.35	2.35	2.35	-3.69%	2,966
May 5, 2026	2.18	2.44	2.17	2.44	2.44	12.96%	20,311
May 4, 2026	2.05	2.16	2.04	2.16	2.16	3.85%	13,338
Apr 30, 2026	2.33	2.33	2.05	2.08	2.08	-9.57%	33,856
Apr 29, 2026	1.99	2.80	1.99	2.30	2.30	39.39%	176,817
Apr 28, 2026	1.63	1.70	1.60	1.65	1.65	1.54%	6,322
Apr 27, 2026	1.63	1.66	1.62	1.63	1.63	-3.56%	8,394
Apr 24, 2026	1.70	1.70	1.64	1.69	1.69	1.51%	2,520
Apr 23, 2026	1.71	1.71	1.60	1.66	1.66	-1.78%	19,863
Apr 22, 2026	1.55	1.70	1.55	1.69	1.69	9.03%	15,186
Apr 21, 2026	1.47	1.55	1.47	1.55	1.55	6.53%	1,238
Apr 20, 2026	1.46	1.55	1.46	1.46	1.46	-0.34%	1,128
Apr 17, 2026	1.42	1.50	1.42	1.46	1.46	3.18%	8,836
Apr 16, 2026	1.38	1.42	1.38	1.42	1.42	2.91%	4,458
Apr 15, 2026	1.40	1.40	1.37	1.38	1.38	-1.79%	4,637
Apr 14, 2026	1.40	1.48	1.40	1.40	1.40	-0.36%	7,373
Apr 13, 2026	1.41	1.49	1.41	1.41	1.41	0.36%	2,260
Apr 10, 2026	1.43	1.43	1.40	1.40	1.40	-1.75%	4,933
Apr 9, 2026	1.46	1.51	1.43	1.43	1.43	-2.06%	5,843
Apr 8, 2026	1.45	1.46	1.43	1.46	1.46	1.39%	1,546
Apr 7, 2026	1.47	1.47	1.44	1.44	1.44	-2.05%	1,035
Apr 2, 2026	1.45	1.47	1.45	1.47	1.47	1.03%	888
Apr 1, 2026	1.46	1.46	1.45	1.45	1.45	-	336
Mar 31, 2026	1.43	1.45	1.43	1.45	1.45	1.40%	1,877
Mar 30, 2026	1.43	1.44	1.43	1.43	1.43	0.35%	868
Mar 27, 2026	1.44	1.44	1.43	1.43	1.43	-0.70%	1,038
Mar 26, 2026	1.44	1.45	1.44	1.44	1.44	-	744
Mar 25, 2026	1.46	1.52	1.44	1.44	1.44	-1.71%	7,944
Mar 24, 2026	1.48	1.48	1.46	1.46	1.46	-2.01%	3,072
Mar 23, 2026	1.52	1.52	1.49	1.49	1.49	-2.61%	1,400
Mar 20, 2026	1.53	1.54	1.53	1.53	1.53	-	774