WEG S.A. (WEGZY)
OTCMKTS
· Delayed Price · Currency is USD
7.77
-0.14 (-1.77%)
Mar 31, 2025, 3:50 PM EST
WEG S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.03 | 8.07 | 7.91 | 7.91 | 7.91 | -1.86% | 29,120 |
| Mar 27, 2025 | 8.12 | 8.14 | 8.00 | 8.06 | 8.06 | 0.25% | 26,939 |
| Mar 26, 2025 | 8.04 | 8.11 | 8.00 | 8.04 | 8.04 | -0.12% | 66,135 |
| Mar 25, 2025 | 8.21 | 8.24 | 8.05 | 8.05 | 8.05 | 0.14% | 30,398 |
| Mar 24, 2025 | 8.35 | 8.35 | 8.03 | 8.04 | 8.04 | 0.36% | 20,059 |
| Mar 21, 2025 | 8.14 | 8.35 | 8.00 | 8.01 | 8.01 | -3.61% | 21,303 |
| Mar 20, 2025 | 8.17 | 8.46 | 7.84 | 8.31 | 8.31 | -1.42% | 17,032 |
| Mar 19, 2025 | 8.42 | 8.46 | 8.39 | 8.43 | 8.43 | 1.32% | 39,370 |
| Mar 18, 2025 | 8.23 | 8.39 | 8.20 | 8.32 | 8.32 | -0.12% | 25,869 |
| Mar 17, 2025 | 8.17 | 8.34 | 8.17 | 8.33 | 8.33 | 3.74% | 94,284 |
| Mar 14, 2025 | 8.03 | 8.10 | 8.00 | 8.03 | 8.03 | -0.99% | 22,450 |
| Mar 13, 2025 | 7.97 | 8.11 | 7.93 | 8.11 | 8.11 | -0.12% | 25,872 |
| Mar 12, 2025 | 8.05 | 8.12 | 8.01 | 8.12 | 8.12 | 2.15% | 62,093 |
| Mar 11, 2025 | 8.00 | 8.00 | 7.89 | 7.95 | 7.95 | 0.62% | 77,003 |
| Mar 10, 2025 | 8.13 | 8.15 | 7.75 | 7.90 | 7.90 | -2.83% | 106,870 |
| Mar 7, 2025 | 7.41 | 8.13 | 7.41 | 8.13 | 8.08 | 2.26% | 23,001 |
| Mar 6, 2025 | 7.75 | 8.00 | 6.92 | 7.95 | 7.90 | 0.51% | 63,232 |
| Mar 5, 2025 | 7.67 | 8.05 | 7.59 | 7.91 | 7.86 | 3.13% | 80,316 |
| Mar 4, 2025 | 8.07 | 8.28 | 7.51 | 7.67 | 7.62 | -6.35% | 97,289 |
| Mar 3, 2025 | 8.44 | 8.48 | 8.07 | 8.19 | 8.14 | -1.44% | 28,065 |
| Feb 28, 2025 | 8.27 | 8.31 | 8.08 | 8.31 | 8.26 | -0.84% | 37,263 |
| Feb 27, 2025 | 8.30 | 8.41 | 8.24 | 8.38 | 8.33 | 2.44% | 32,138 |
| Feb 26, 2025 | 8.75 | 8.75 | 8.18 | 8.18 | 8.13 | -9.43% | 24,725 |
| Feb 25, 2025 | 9.00 | 9.07 | 8.97 | 9.03 | 8.97 | 3.22% | 97,802 |
| Feb 24, 2025 | 9.13 | 9.15 | 8.75 | 8.75 | 8.69 | -4.99% | 57,256 |
| Feb 21, 2025 | 8.87 | 9.21 | 8.87 | 9.21 | 9.15 | 1.88% | 11,554 |
| Feb 20, 2025 | 9.05 | 9.10 | 9.03 | 9.04 | 8.98 | -1.31% | 24,187 |
| Feb 19, 2025 | 9.09 | 9.20 | 9.05 | 9.16 | 9.10 | -0.87% | 22,251 |
| Feb 18, 2025 | 9.29 | 9.38 | 9.24 | 9.24 | 9.18 | -1.81% | 18,624 |
| Feb 14, 2025 | 9.23 | 9.42 | 9.18 | 9.41 | 9.35 | 3.89% | 33,299 |
| Feb 13, 2025 | 9.12 | 9.12 | 9.00 | 9.06 | 9.00 | -1.11% | 16,036 |
| Feb 12, 2025 | 9.11 | 9.16 | 8.92 | 9.16 | 9.10 | 0.35% | 30,734 |
| Feb 11, 2025 | 9.40 | 9.40 | 9.13 | 9.13 | 9.07 | -1.74% | 11,175 |
| Feb 10, 2025 | 9.15 | 9.33 | 9.15 | 9.29 | 9.23 | 0.98% | 12,198 |
| Feb 7, 2025 | 9.28 | 9.33 | 9.20 | 9.20 | 9.14 | -2.11% | 24,072 |
| Feb 6, 2025 | 9.36 | 9.40 | 9.25 | 9.40 | 9.34 | -1.18% | 25,778 |
| Feb 5, 2025 | 9.39 | 9.51 | 9.33 | 9.51 | 9.45 | 1.82% | 462,033 |
| Feb 4, 2025 | 9.29 | 9.39 | 9.29 | 9.34 | 9.28 | 2.86% | 53,980 |
| Feb 3, 2025 | 9.08 | 9.29 | 9.07 | 9.08 | 9.02 | -3.20% | 51,102 |
| Jan 31, 2025 | 8.97 | 9.49 | 8.97 | 9.38 | 9.32 | 0.43% | 89,911 |
| Jan 30, 2025 | 8.90 | 9.55 | 8.90 | 9.34 | 9.28 | 1.08% | 29,484 |
| Jan 29, 2025 | 9.23 | 9.43 | 9.18 | 9.24 | 9.18 | 0.76% | 73,737 |
| Jan 28, 2025 | 9.07 | 9.22 | 9.07 | 9.17 | 9.11 | 2.34% | 43,305 |
| Jan 27, 2025 | 9.06 | 9.13 | 8.96 | 8.96 | 8.90 | -8.01% | 26,509 |
| Jan 24, 2025 | 9.65 | 9.83 | 9.65 | 9.74 | 9.68 | 0.52% | 31,228 |
| Jan 23, 2025 | 9.37 | 9.70 | 9.37 | 9.69 | 9.63 | 1.79% | 41,533 |
| Jan 22, 2025 | 9.30 | 9.53 | 9.30 | 9.52 | 9.46 | 2.37% | 79,556 |
| Jan 21, 2025 | 9.06 | 9.30 | 8.98 | 9.30 | 9.24 | 3.22% | 158,790 |
| Jan 17, 2025 | 8.70 | 9.01 | 8.70 | 9.01 | 8.95 | 0.22% | 175,661 |
| Jan 16, 2025 | 8.87 | 9.09 | 8.87 | 8.99 | 8.93 | -1.10% | 692,334 |