Websol Energy System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	66.18	67.22	65.77	66.46	66.46	0.45%	2,046,649
Feb 17, 2026	66.12	66.81	63.60	66.16	66.16	-	4,115,927
Feb 16, 2026	65.64	66.79	63.57	66.16	66.16	0.79%	3,103,330
Feb 13, 2026	69.50	69.50	65.25	65.64	65.64	-6.59%	5,489,798
Feb 12, 2026	71.87	72.04	68.62	70.27	70.27	-2.23%	2,556,328
Feb 11, 2026	72.00	72.44	69.61	71.87	71.87	0.14%	2,690,765
Feb 10, 2026	72.29	74.17	71.07	71.77	71.77	0.32%	3,592,815
Feb 9, 2026	67.84	72.00	67.23	71.54	71.54	7.37%	5,782,058
Feb 6, 2026	67.90	68.05	64.41	66.63	66.63	-1.51%	7,779,765
Feb 5, 2026	73.73	73.73	67.01	67.65	67.65	-7.61%	7,247,985
Feb 4, 2026	77.00	77.00	71.07	73.22	73.22	-4.29%	7,123,455
Feb 3, 2026	79.12	84.30	75.50	76.50	76.50	2.15%	8,448,730
Feb 2, 2026	74.54	76.60	73.01	74.89	74.89	0.51%	5,143,589
Feb 1, 2026	81.40	82.59	73.00	74.51	74.51	-8.46%	4,556,033
Jan 30, 2026	83.90	83.90	78.76	81.40	81.40	-6.04%	5,257,109
Jan 29, 2026	82.36	87.50	81.60	86.63	86.63	5.72%	4,214,561
Jan 28, 2026	78.00	82.50	77.46	81.94	81.94	5.27%	2,999,637
Jan 27, 2026	74.79	78.40	72.91	77.84	77.84	4.09%	3,396,793
Jan 23, 2026	78.30	79.49	74.41	74.78	74.78	-3.89%	2,441,148
Jan 22, 2026	77.99	79.80	76.74	77.81	77.81	2.87%	2,712,524
Jan 21, 2026	78.10	78.86	75.00	75.64	75.64	-3.14%	4,058,740
Jan 20, 2026	81.55	82.24	77.00	78.09	78.09	-4.24%	4,287,813
Jan 19, 2026	83.00	83.00	80.69	81.55	81.55	-2.12%	2,640,000
Jan 16, 2026	83.31	85.50	82.42	83.32	83.32	0.28%	2,212,358
Jan 14, 2026	84.81	85.80	83.00	83.09	83.09	-2.78%	1,952,162
Jan 13, 2026	85.00	86.59	84.22	85.47	85.47	1.77%	2,219,319
Jan 12, 2026	84.67	85.98	82.40	83.98	83.98	0.66%	4,554,990
Jan 9, 2026	86.00	86.25	82.59	83.43	83.43	-4.18%	2,435,373
Jan 8, 2026	87.69	88.49	86.00	87.07	87.07	-1.52%	2,291,306
Jan 7, 2026	84.00	91.02	83.47	88.41	88.41	4.89%	7,131,194
Jan 6, 2026	87.88	87.98	83.51	84.29	84.29	-3.16%	2,961,648
Jan 5, 2026	88.48	90.67	86.50	87.04	87.04	-1.63%	2,336,919
Jan 2, 2026	88.49	89.90	86.84	88.48	88.48	0.15%	3,377,448
Jan 1, 2026	89.77	90.44	88.00	88.35	88.35	-1.53%	1,927,511
Dec 31, 2025	90.30	91.69	89.00	89.72	89.72	-0.86%	2,348,361
Dec 30, 2025	90.35	91.69	88.45	90.50	90.50	-0.14%	3,204,422
Dec 29, 2025	94.00	94.71	89.28	90.63	90.63	-4.33%	4,792,970
Dec 26, 2025	94.00	95.40	91.85	94.73	94.73	0.85%	8,191,154
Dec 24, 2025	86.19	97.60	86.19	93.93	93.93	9.87%	64,469,650
Dec 23, 2025	87.04	87.12	85.00	85.49	85.49	-1.38%	2,022,458
Dec 22, 2025	85.49	90.98	84.61	86.69	86.69	3.12%	7,281,824
Dec 19, 2025	83.50	87.50	79.86	84.07	84.07	1.36%	4,998,120
Dec 18, 2025	83.01	84.64	81.00	82.94	82.94	0.64%	4,590,316
Dec 17, 2025	85.50	85.90	82.00	82.41	82.41	-3.85%	4,777,723
Dec 16, 2025	87.00	88.23	85.40	85.71	85.71	-1.79%	4,246,350
Dec 15, 2025	88.50	89.96	86.20	87.27	87.27	-2.99%	7,423,747
Dec 12, 2025	92.50	95.48	89.10	89.96	89.96	-2.71%	5,205,959
Dec 11, 2025	95.50	95.78	92.00	92.47	92.47	-3.46%	4,032,634
Dec 10, 2025	97.99	99.50	94.25	95.78	95.78	-2.16%	3,784,587
Dec 9, 2025	92.00	99.15	87.65	97.89	97.89	1.46%	13,690,340