WEG S.A. (WEGZY)
OTCMKTS · Delayed Price · Currency is USD
6.91
+0.30 (4.54%)
Oct 13, 2025, 3:58 PM EDT
WEG S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 6.81 | 6.88 | 6.78 | 6.86 | - | 3.80% | 3,100 |
| 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 |
| Aug 22, 2025 | 6.61 | 6.89 | 6.61 | 6.89 | 6.87 | 5.51% | 133,804 |
| Aug 21, 2025 | 6.60 | 6.72 | 6.52 | 6.53 | 6.51 | -1.66% | 39,682 |
| Aug 20, 2025 | 6.48 | 6.65 | 6.40 | 6.64 | 6.62 | 1.68% | 73,693 |
| Aug 19, 2025 | 6.61 | 6.64 | 6.51 | 6.53 | 6.51 | -2.97% | 33,083 |
| Aug 18, 2025 | 6.71 | 6.76 | 6.64 | 6.73 | 6.71 | 2.12% | 117,351 |
| Aug 15, 2025 | 6.75 | 6.76 | 6.58 | 6.59 | 6.57 | -2.49% | 127,629 |
| Aug 14, 2025 | 6.62 | 6.83 | 6.62 | 6.76 | 6.74 | -0.76% | 51,699 |
| Aug 13, 2025 | 6.82 | 6.86 | 6.74 | 6.81 | 6.79 | -0.87% | 105,575 |
| Aug 12, 2025 | 6.92 | 6.94 | 6.78 | 6.87 | 6.85 | 1.48% | 28,221 |
| Aug 11, 2025 | 6.82 | 6.88 | 6.77 | 6.77 | 6.75 | -2.31% | 94,663 |
| Aug 8, 2025 | 7.16 | 7.16 | 6.93 | 6.93 | 6.91 | -4.68% | 20,463 |
| Aug 7, 2025 | 7.16 | 7.27 | 7.11 | 7.27 | 7.25 | 3.56% | 293,516 |
| Aug 6, 2025 | 6.87 | 7.02 | 6.80 | 7.02 | 7.00 | 4.00% | 447,523 |
| Aug 5, 2025 | 6.74 | 6.83 | 6.69 | 6.75 | 6.73 | 0.30% | 180,630 |
| Aug 4, 2025 | 6.83 | 6.83 | 6.55 | 6.73 | 6.71 | -0.44% | 43,702 |