WEG S.A. (WEGZY)
OTCMKTS · Delayed Price · Currency is USD
8.01
+0.12 (1.52%)
Nov 4, 2025, 9:49 AM EST
WEG S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 7.85 | 7.90 | 7.84 | 7.89 | - | 1.66% | 16,790 |
| Oct 31, 2025 | 7.66 | 7.79 | 7.66 | 7.76 | 7.76 | 0.79% | 26,221 |
| Oct 30, 2025 | 7.64 | 7.81 | 7.64 | 7.70 | 7.70 | -2.04% | 16,218 |
| Oct 29, 2025 | 7.90 | 8.13 | 7.72 | 7.86 | 7.86 | -1.38% | 119,043 |
| Oct 28, 2025 | 7.72 | 7.97 | 7.72 | 7.97 | 7.97 | 4.87% | 21,292 |
| Oct 27, 2025 | 7.84 | 7.84 | 7.60 | 7.60 | 7.60 | 0.13% | 50,687 |
| Oct 24, 2025 | 7.60 | 7.70 | 7.59 | 7.59 | 7.59 | -0.88% | 18,207 |
| Oct 23, 2025 | 7.64 | 7.79 | 7.56 | 7.66 | 7.66 | 3.33% | 60,893 |
| Oct 22, 2025 | 7.46 | 7.51 | 7.38 | 7.41 | 7.41 | 0.71% | 77,012 |
| Oct 21, 2025 | 7.36 | 7.43 | 7.33 | 7.36 | 7.36 | -0.57% | 26,291 |
| Oct 20, 2025 | 7.58 | 7.58 | 7.36 | 7.40 | 7.40 | -0.27% | 35,124 |
| Oct 17, 2025 | 7.03 | 7.56 | 7.03 | 7.42 | 7.42 | 5.82% | 97,637 |
| Oct 16, 2025 | 6.92 | 7.04 | 6.92 | 7.01 | 7.01 | 2.51% | 45,059 |
| Oct 15, 2025 | 6.89 | 6.90 | 6.80 | 6.84 | 6.84 | 0.44% | 21,143 |
| Oct 14, 2025 | 6.83 | 6.89 | 6.80 | 6.81 | 6.81 | -1.45% | 37,229 |
| Oct 13, 2025 | 6.81 | 7.00 | 6.78 | 6.91 | 6.91 | 4.54% | 65,691 |
| Oct 10, 2025 | 6.85 | 6.88 | 6.61 | 6.61 | 6.61 | -3.64% | 24,332 |
| Oct 9, 2025 | 6.72 | 6.88 | 6.72 | 6.86 | 6.86 | 3.78% | 51,544 |
| Oct 8, 2025 | 6.72 | 6.72 | 6.57 | 6.61 | 6.61 | -0.30% | 23,410 |
| Oct 7, 2025 | 6.71 | 6.77 | 6.63 | 6.63 | 6.63 | 0.76% | 60,252 |
| Oct 6, 2025 | 6.78 | 6.78 | 6.58 | 6.58 | 6.58 | -0.45% | 43,299 |
| Oct 3, 2025 | 6.68 | 6.99 | 6.60 | 6.61 | 6.61 | 0.15% | 99,675 |
| Oct 2, 2025 | 6.89 | 7.30 | 6.59 | 6.60 | 6.58 | -2.80% | 30,244 |
| Oct 1, 2025 | 6.74 | 6.84 | 6.69 | 6.79 | 6.77 | 0.15% | 43,021 |
| Sep 30, 2025 | 7.05 | 7.05 | 6.78 | 6.78 | 6.76 | -0.29% | 21,397 |
| Sep 29, 2025 | 6.87 | 6.95 | 6.68 | 6.80 | 6.78 | 0.74% | 35,597 |
| Sep 26, 2025 | 6.89 | 6.96 | 6.70 | 6.75 | 6.73 | 1.81% | 40,817 |
| Sep 25, 2025 | 6.99 | 6.99 | 6.60 | 6.63 | 6.61 | -4.47% | 49,458 |
| Sep 24, 2025 | 6.87 | 6.99 | 6.86 | 6.94 | 6.92 | 0.29% | 26,349 |
| Sep 23, 2025 | 6.92 | 7.03 | 6.92 | 6.92 | 6.90 | 0.58% | 18,670 |
| Sep 22, 2025 | 6.77 | 6.93 | 6.72 | 6.88 | 6.86 | -0.86% | 51,869 |
| Sep 19, 2025 | 6.92 | 7.00 | 6.76 | 6.94 | 6.92 | 1.31% | 29,028 |
| Sep 18, 2025 | 7.01 | 7.01 | 6.83 | 6.85 | 6.83 | -0.15% | 16,351 |
| Sep 17, 2025 | 6.92 | 6.98 | 6.84 | 6.86 | 6.84 | -0.29% | 29,581 |
| Sep 16, 2025 | 6.92 | 6.99 | 6.85 | 6.88 | 6.86 | 1.33% | 31,568 |
| Sep 15, 2025 | 6.91 | 6.98 | 6.79 | 6.79 | 6.77 | -3.14% | 92,313 |
| Sep 12, 2025 | 6.78 | 7.01 | 6.77 | 7.01 | 6.99 | 3.85% | 47,296 |
| Sep 11, 2025 | 6.92 | 6.97 | 6.75 | 6.75 | 6.73 | -1.86% | 58,845 |
| Sep 10, 2025 | 6.99 | 7.00 | 6.86 | 6.88 | 6.86 | 1.60% | 51,925 |
| Sep 9, 2025 | 6.98 | 6.98 | 6.74 | 6.77 | 6.75 | -1.53% | 37,443 |
| Sep 8, 2025 | 6.96 | 6.97 | 6.85 | 6.88 | 6.85 | -0.79% | 68,098 |
| Sep 5, 2025 | 7.12 | 7.13 | 6.91 | 6.93 | 6.91 | 2.06% | 174,252 |
| Sep 4, 2025 | 6.97 | 7.03 | 6.79 | 6.79 | 6.77 | -1.16% | 41,939 |
| Sep 3, 2025 | 6.90 | 7.01 | 6.87 | 6.87 | 6.85 | -0.43% | 58,725 |
| Sep 2, 2025 | 6.99 | 7.04 | 6.88 | 6.90 | 6.88 | -1.29% | 22,496 |
| Aug 29, 2025 | 7.05 | 7.09 | 6.89 | 6.99 | 6.97 | 0.72% | 217,686 |
| Aug 28, 2025 | 7.02 | 7.03 | 6.92 | 6.94 | 6.92 | 0.48% | 69,551 |
| Aug 27, 2025 | 7.19 | 7.19 | 6.82 | 6.91 | 6.89 | 1.87% | 43,940 |
| Aug 26, 2025 | 6.93 | 7.00 | 6.78 | 6.78 | 6.76 | -3.14% | 66,712 |
| Aug 25, 2025 | 6.90 | 7.06 | 6.89 | 7.00 | 6.98 | 1.60% | 20,240 |