Weimob Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.01	2.06	2.01	2.02	2.02	1.51%	54,137,660
Feb 10, 2026	2.03	2.06	1.99	1.99	1.99	-0.50%	57,137,000
Feb 9, 2026	1.99	2.05	1.97	2.00	2.00	3.09%	58,550,000
Feb 6, 2026	1.93	1.98	1.91	1.94	1.94	-2.02%	52,289,040
Feb 5, 2026	1.97	1.99	1.93	1.98	1.98	-1.00%	93,545,000
Feb 4, 2026	2.15	2.16	1.98	2.00	2.00	-8.26%	187,637,000
Feb 3, 2026	2.30	2.32	2.11	2.18	2.18	-4.39%	185,357,100
Feb 2, 2026	2.47	2.49	2.25	2.28	2.28	-5.79%	124,213,000
Jan 30, 2026	2.44	2.45	2.37	2.42	2.42	-1.63%	92,911,000
Jan 29, 2026	2.42	2.62	2.36	2.46	2.46	1.65%	242,374,000
Jan 28, 2026	2.46	2.51	2.40	2.42	2.42	-1.63%	79,375,100
Jan 27, 2026	2.45	2.48	2.37	2.46	2.46	-0.81%	115,341,000
Jan 26, 2026	2.46	2.55	2.36	2.48	2.48	5.98%	250,424,000
Jan 23, 2026	2.35	2.36	2.29	2.34	2.34	0.43%	65,410,000
Jan 22, 2026	2.39	2.39	2.32	2.33	2.33	-1.27%	57,588,170
Jan 21, 2026	2.31	2.39	2.29	2.36	2.36	0.43%	71,724,000
Jan 20, 2026	2.27	2.45	2.27	2.35	2.35	2.62%	136,335,100
Jan 19, 2026	2.37	2.38	2.27	2.29	2.29	-4.98%	129,570,000
Jan 16, 2026	2.47	2.47	2.33	2.41	2.41	-0.82%	136,599,900
Jan 15, 2026	2.51	2.54	2.38	2.43	2.43	-6.18%	202,015,600
Jan 14, 2026	2.37	2.62	2.34	2.59	2.59	11.16%	508,649,300
Jan 13, 2026	2.55	2.58	2.31	2.33	2.33	-4.51%	269,029,100
Jan 12, 2026	2.13	2.52	2.12	2.44	2.44	21.39%	672,209,400
Jan 9, 2026	1.97	2.05	1.95	2.01	2.01	2.55%	71,089,260
Jan 8, 2026	2.02	2.02	1.95	1.96	1.96	-2.49%	40,120,170
Jan 7, 2026	2.12	2.13	1.98	2.01	2.01	1.52%	113,086,000
Jan 6, 2026	1.96	2.03	1.95	1.98	1.98	2.59%	68,672,000
Jan 5, 2026	1.90	1.97	1.87	1.93	1.93	1.05%	59,914,000
Jan 2, 2026	1.86	1.91	1.84	1.91	1.91	3.80%	26,609,000
Dec 31, 2025	1.83	1.87	1.81	1.84	1.84	0.55%	12,971,000
Dec 30, 2025	1.85	1.88	1.82	1.83	1.83	-1.08%	40,857,270
Dec 29, 2025	1.80	1.89	1.80	1.85	1.85	3.35%	50,742,320
Dec 24, 2025	1.81	1.82	1.79	1.79	1.79	-0.56%	13,540,980
Dec 23, 2025	1.83	1.83	1.79	1.80	1.80	-1.10%	21,880,700
Dec 22, 2025	1.82	1.83	1.80	1.82	1.82	0.55%	23,852,000
Dec 19, 2025	1.83	1.84	1.80	1.81	1.81	-	17,814,761
Dec 18, 2025	1.77	1.82	1.75	1.81	1.81	1.12%	67,615,000
Dec 17, 2025	1.83	1.83	1.78	1.79	1.79	-1.10%	31,436,000
Dec 16, 2025	1.87	1.87	1.79	1.81	1.81	-3.21%	41,821,000
Dec 15, 2025	1.90	1.90	1.86	1.87	1.87	-2.60%	20,630,030
Dec 12, 2025	1.88	1.93	1.87	1.92	1.92	3.23%	26,596,000
Dec 11, 2025	1.92	1.94	1.85	1.86	1.86	-3.12%	31,087,000
Dec 10, 2025	1.93	1.93	1.89	1.92	1.92	-0.52%	22,864,460
Dec 9, 2025	1.97	1.98	1.91	1.93	1.93	-1.53%	22,112,000
Dec 8, 2025	1.97	1.98	1.95	1.96	1.96	-1.01%	25,399,000
Dec 5, 2025	1.92	1.98	1.87	1.98	1.98	3.66%	96,426,150
Dec 4, 2025	1.88	1.93	1.88	1.91	1.91	1.60%	36,936,000
Dec 3, 2025	1.94	1.94	1.86	1.88	1.88	-3.09%	69,698,000
Dec 2, 2025	2.01	2.01	1.93	1.94	1.94	-3.48%	60,651,000
Dec 1, 2025	1.99	2.03	1.98	2.01	2.01	1.01%	20,115,000