WEG S.A. (WEGZY)
OTCMKTS · Delayed Price · Currency is USD
9.14
-0.02 (-0.22%)
At close: Mar 10, 2026
WEG S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 9.04 | 9.33 | 9.01 | 9.33 | - | 1.86% | 4,961 |
| Mar 9, 2026 | 8.96 | 9.37 | 8.89 | 9.16 | 9.16 | 0.66% | 289,811 |
| Mar 6, 2026 | 8.90 | 9.15 | 8.84 | 9.10 | 9.10 | 0.78% | 54,890 |
| Mar 5, 2026 | 9.00 | 9.13 | 8.97 | 9.03 | 9.03 | -2.27% | 48,629 |
| Mar 4, 2026 | 9.15 | 9.24 | 9.06 | 9.24 | 9.24 | 0.22% | 38,699 |
| Mar 3, 2026 | 8.84 | 9.23 | 8.75 | 9.22 | 9.22 | -1.07% | 98,242 |
| Mar 2, 2026 | 9.46 | 9.54 | 9.32 | 9.32 | 9.32 | -3.32% | 26,295 |
| Feb 27, 2026 | 9.61 | 9.70 | 9.60 | 9.64 | 9.64 | 0.39% | 48,749 |
| Feb 26, 2026 | 9.57 | 9.74 | 9.37 | 9.60 | 9.60 | -1.10% | 34,366 |
| Feb 25, 2026 | 9.88 | 9.91 | 9.66 | 9.71 | 9.71 | -3.00% | 286,866 |
| Feb 24, 2026 | 9.98 | 10.16 | 9.86 | 10.01 | 10.01 | -1.51% | 43,122 |
| Feb 23, 2026 | 10.04 | 10.18 | 10.04 | 10.16 | 10.16 | -1.04% | 32,895 |
| Feb 20, 2026 | 9.71 | 10.27 | 9.71 | 10.27 | 10.27 | 3.63% | 79,367 |
| Feb 19, 2026 | 9.97 | 9.98 | 9.81 | 9.91 | 9.91 | -4.07% | 31,563 |
| Feb 18, 2026 | 10.55 | 10.56 | 10.24 | 10.33 | 10.33 | -3.55% | 54,818 |
| Feb 17, 2026 | 9.78 | 10.80 | 9.78 | 10.71 | 10.71 | 1.90% | 14,656 |
| Feb 13, 2026 | 10.29 | 10.51 | 10.16 | 10.51 | 10.51 | 0.57% | 41,363 |
| Feb 12, 2026 | 10.40 | 10.52 | 10.32 | 10.45 | 10.45 | 1.06% | 29,753 |
| Feb 11, 2026 | 10.32 | 10.44 | 10.18 | 10.34 | 10.34 | 1.47% | 28,550 |
| Feb 10, 2026 | 10.25 | 10.29 | 10.00 | 10.19 | 10.19 | 1.39% | 24,397 |
| Feb 9, 2026 | 10.14 | 10.40 | 10.03 | 10.05 | 10.05 | 0.88% | 71,092 |
| Feb 6, 2026 | 9.95 | 9.99 | 9.86 | 9.96 | 9.96 | -0.28% | 277,934 |
| Feb 5, 2026 | 9.98 | 10.16 | 9.95 | 9.99 | 9.99 | 0.93% | 29,238 |
| Feb 4, 2026 | 9.97 | 10.04 | 9.76 | 9.90 | 9.90 | -3.90% | 62,277 |
| Feb 3, 2026 | 10.12 | 10.30 | 10.12 | 10.30 | 10.30 | 4.15% | 30,289 |
| Feb 2, 2026 | 9.87 | 9.94 | 9.78 | 9.89 | 9.89 | 0.51% | 42,214 |
| Jan 30, 2026 | 9.99 | 10.02 | 9.84 | 9.84 | 9.84 | -2.19% | 24,317 |
| Jan 29, 2026 | 10.22 | 10.30 | 9.91 | 10.06 | 10.06 | -2.14% | 51,097 |
| Jan 28, 2026 | 10.09 | 10.28 | 9.77 | 10.28 | 10.28 | 0.53% | 72,974 |
| Jan 27, 2026 | 10.00 | 10.25 | 9.99 | 10.23 | 10.23 | 4.74% | 30,147 |
| Jan 26, 2026 | 9.74 | 9.84 | 9.65 | 9.76 | 9.76 | 1.38% | 35,467 |
| Jan 23, 2026 | 9.39 | 9.71 | 9.35 | 9.63 | 9.63 | 2.45% | 36,431 |
| Jan 22, 2026 | 9.30 | 9.41 | 9.10 | 9.40 | 9.40 | 5.26% | 85,859 |
| Jan 21, 2026 | 8.84 | 8.97 | 8.80 | 8.93 | 8.93 | 3.24% | 32,771 |
| Jan 20, 2026 | 8.68 | 8.82 | 8.64 | 8.65 | 8.65 | 0.93% | 16,790 |
| Jan 16, 2026 | 8.39 | 8.74 | 8.39 | 8.57 | 8.57 | -0.12% | 41,550 |
| Jan 15, 2026 | 8.56 | 8.75 | 8.56 | 8.58 | 8.58 | -1.15% | 28,903 |
| Jan 14, 2026 | 8.67 | 8.73 | 8.56 | 8.68 | 8.68 | 1.40% | 16,914 |
| Jan 13, 2026 | 8.69 | 8.69 | 8.52 | 8.56 | 8.56 | -1.27% | 26,049 |
| Jan 12, 2026 | 8.72 | 8.72 | 8.64 | 8.67 | 8.67 | 0.81% | 21,441 |
| Jan 9, 2026 | 8.60 | 8.70 | 8.55 | 8.60 | 8.60 | 1.42% | 24,308 |
| Jan 8, 2026 | 8.81 | 8.81 | 8.48 | 8.48 | 8.48 | -5.25% | 20,547 |
| Jan 7, 2026 | 8.86 | 8.96 | 8.86 | 8.95 | 8.95 | -0.56% | 94,414 |
| Jan 6, 2026 | 9.02 | 9.09 | 8.88 | 9.00 | 9.00 | - | 93,564 |
| Jan 5, 2026 | 8.92 | 9.04 | 8.85 | 9.00 | 9.00 | 4.29% | 18,252 |
| Jan 2, 2026 | 9.05 | 9.06 | 8.63 | 8.63 | 8.63 | -4.54% | 47,971 |
| Dec 31, 2025 | 8.98 | 9.16 | 8.78 | 9.04 | 9.04 | 3.00% | 8,227 |
| Dec 30, 2025 | 8.58 | 8.90 | 8.58 | 8.78 | 8.78 | 3.02% | 29,627 |
| Dec 29, 2025 | 8.83 | 8.83 | 8.51 | 8.52 | 8.52 | -7.59% | 49,626 |
| Dec 26, 2025 | 9.27 | 9.28 | 8.62 | 9.22 | 9.16 | 2.10% | 27,927 |