WEG S.A. (WEGZY)
OTCMKTS · Delayed Price · Currency is USD
9.07
-0.17 (-1.84%)
Dec 15, 2025, 4:00 PM EST
WEG S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 9.24 | 9.34 | 9.07 | 9.07 | 9.07 | -1.84% | 20,260 |
| Dec 12, 2025 | 9.12 | 9.24 | 8.86 | 9.24 | 9.24 | 1.32% | 337,243 |
| Dec 11, 2025 | 8.83 | 9.15 | 8.83 | 9.12 | 9.12 | 2.93% | 93,412 |
| Dec 10, 2025 | 8.55 | 8.88 | 8.55 | 8.86 | 8.80 | 0.80% | 21,051 |
| Dec 9, 2025 | 8.63 | 8.85 | 8.56 | 8.79 | 8.73 | 0.92% | 15,680 |
| Dec 8, 2025 | 8.80 | 8.80 | 8.61 | 8.71 | 8.65 | 1.52% | 41,385 |
| Dec 5, 2025 | 8.53 | 8.74 | 8.53 | 8.58 | 8.52 | 0.29% | 26,496 |
| Dec 4, 2025 | 8.49 | 8.69 | 8.36 | 8.56 | 8.49 | 0.80% | 10,121 |
| Dec 3, 2025 | 8.38 | 8.68 | 8.38 | 8.49 | 8.42 | -1.54% | 19,314 |
| Dec 2, 2025 | 8.44 | 8.63 | 8.44 | 8.62 | 8.56 | 3.61% | 16,548 |
| Dec 1, 2025 | 8.24 | 8.45 | 8.24 | 8.32 | 8.26 | 1.59% | 23,956 |
| Nov 28, 2025 | 8.35 | 8.35 | 8.11 | 8.19 | 8.13 | -1.21% | 18,269 |
| Nov 26, 2025 | 8.10 | 8.34 | 8.09 | 8.29 | 8.23 | 4.28% | 58,189 |
| Nov 25, 2025 | 7.91 | 7.96 | 7.88 | 7.95 | 7.89 | 0.63% | 10,360 |
| Nov 24, 2025 | 8.04 | 8.04 | 7.90 | 7.90 | 7.84 | -0.75% | 31,895 |
| Nov 21, 2025 | 7.76 | 8.02 | 7.76 | 7.96 | 7.90 | -0.13% | 41,907 |
| Nov 20, 2025 | 8.03 | 8.29 | 7.97 | 7.97 | 7.91 | -2.57% | 44,025 |
| Nov 19, 2025 | 8.08 | 8.19 | 8.06 | 8.18 | 8.12 | -0.49% | 31,147 |
| Nov 18, 2025 | 8.16 | 8.22 | 8.13 | 8.22 | 8.16 | 1.36% | 23,003 |
| Nov 17, 2025 | 8.30 | 8.30 | 8.11 | 8.11 | 8.05 | -2.29% | 27,586 |
| Nov 14, 2025 | 8.41 | 8.42 | 8.30 | 8.30 | 8.24 | -1.31% | 14,952 |
| Nov 13, 2025 | 8.42 | 8.48 | 8.40 | 8.41 | 8.35 | -0.94% | 10,610 |
| Nov 12, 2025 | 8.55 | 8.55 | 8.45 | 8.49 | 8.43 | -2.53% | 11,602 |
| Nov 11, 2025 | 8.75 | 8.80 | 8.64 | 8.71 | 8.65 | 2.29% | 75,891 |
| Nov 10, 2025 | 8.49 | 8.53 | 8.43 | 8.52 | 8.45 | 0.89% | 85,725 |
| Nov 7, 2025 | 8.21 | 8.44 | 8.21 | 8.44 | 8.38 | 1.81% | 30,748 |
| Nov 6, 2025 | 8.10 | 8.29 | 8.08 | 8.29 | 8.23 | 1.10% | 26,629 |
| Nov 5, 2025 | 8.15 | 8.20 | 7.98 | 8.20 | 8.14 | 3.54% | 22,790 |
| Nov 4, 2025 | 8.05 | 8.06 | 7.90 | 7.92 | 7.86 | -0.25% | 146,523 |
| Nov 3, 2025 | 7.87 | 7.95 | 7.84 | 7.94 | 7.88 | 2.31% | 77,711 |
| Oct 31, 2025 | 7.66 | 7.79 | 7.66 | 7.76 | 7.70 | 0.79% | 26,221 |
| Oct 30, 2025 | 7.64 | 7.81 | 7.64 | 7.70 | 7.64 | -2.04% | 16,218 |
| Oct 29, 2025 | 7.90 | 8.13 | 7.72 | 7.86 | 7.80 | -1.38% | 119,043 |
| Oct 28, 2025 | 7.72 | 7.97 | 7.72 | 7.97 | 7.91 | 4.87% | 21,292 |
| Oct 27, 2025 | 7.84 | 7.84 | 7.60 | 7.60 | 7.54 | 0.13% | 50,687 |
| Oct 24, 2025 | 7.60 | 7.70 | 7.59 | 7.59 | 7.53 | -0.88% | 18,207 |
| Oct 23, 2025 | 7.64 | 7.79 | 7.56 | 7.66 | 7.60 | 3.33% | 60,893 |
| Oct 22, 2025 | 7.46 | 7.51 | 7.38 | 7.41 | 7.36 | 0.71% | 77,012 |
| Oct 21, 2025 | 7.36 | 7.43 | 7.33 | 7.36 | 7.30 | -0.57% | 26,291 |
| Oct 20, 2025 | 7.58 | 7.58 | 7.36 | 7.40 | 7.35 | -0.27% | 35,124 |
| Oct 17, 2025 | 7.03 | 7.56 | 7.03 | 7.42 | 7.37 | 5.82% | 97,637 |
| Oct 16, 2025 | 6.92 | 7.04 | 6.92 | 7.01 | 6.96 | 2.51% | 45,059 |
| Oct 15, 2025 | 6.89 | 6.90 | 6.80 | 6.84 | 6.79 | 0.44% | 21,143 |
| Oct 14, 2025 | 6.83 | 6.89 | 6.80 | 6.81 | 6.76 | -1.45% | 37,229 |
| Oct 13, 2025 | 6.81 | 7.00 | 6.78 | 6.91 | 6.86 | 4.54% | 65,691 |
| Oct 10, 2025 | 6.85 | 6.88 | 6.61 | 6.61 | 6.56 | -3.64% | 24,332 |
| Oct 9, 2025 | 6.72 | 6.88 | 6.72 | 6.86 | 6.81 | 3.78% | 51,544 |
| Oct 8, 2025 | 6.72 | 6.72 | 6.57 | 6.61 | 6.56 | -0.30% | 23,410 |
| Oct 7, 2025 | 6.71 | 6.77 | 6.63 | 6.63 | 6.58 | 0.76% | 60,252 |
| Oct 6, 2025 | 6.78 | 6.78 | 6.58 | 6.58 | 6.53 | -0.45% | 43,299 |