WEG S.A. (WEGZY)
OTCMKTS · Delayed Price · Currency is USD
9.54
-0.17 (-1.75%)
Apr 28, 2026, 1:51 PM EST
WEGZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.76 | 9.76 | 9.44 | 9.70 | 9.70 | -5.37% | 17,672 |
| Apr 27, 2026 | 9.74 | 10.25 | 9.63 | 10.25 | 10.25 | 7.67% | 27,878 |
| Apr 24, 2026 | 9.63 | 9.64 | 9.47 | 9.52 | 9.52 | -1.65% | 18,546 |
| Apr 23, 2026 | 9.77 | 9.86 | 9.65 | 9.68 | 9.68 | 1.15% | 25,190 |
| Apr 22, 2026 | 9.79 | 9.79 | 9.45 | 9.57 | 9.57 | -1.34% | 86,074 |
| Apr 21, 2026 | 9.79 | 9.92 | 9.69 | 9.70 | 9.70 | -0.82% | 15,267 |
| Apr 20, 2026 | 9.73 | 9.82 | 9.71 | 9.78 | 9.78 | -0.10% | 94,750 |
| Apr 17, 2026 | 10.01 | 10.01 | 9.79 | 9.79 | 9.79 | 0.43% | 37,647 |
| Apr 16, 2026 | 10.00 | 10.00 | 9.66 | 9.75 | 9.75 | -2.03% | 17,917 |
| Apr 15, 2026 | 10.07 | 10.07 | 9.89 | 9.95 | 9.95 | -4.88% | 33,040 |
| Apr 14, 2026 | 10.33 | 10.46 | 10.22 | 10.46 | 10.46 | -1.78% | 32,047 |
| Apr 13, 2026 | 10.49 | 10.65 | 10.36 | 10.65 | 10.65 | 1.91% | 16,803 |
| Apr 10, 2026 | 10.50 | 10.61 | 10.45 | 10.45 | 10.45 | 0.38% | 16,929 |
| Apr 9, 2026 | 10.26 | 10.41 | 10.17 | 10.41 | 10.41 | 1.66% | 20,219 |
| Apr 8, 2026 | 10.40 | 10.45 | 10.16 | 10.24 | 10.24 | 0.10% | 124,273 |
| Apr 7, 2026 | 9.68 | 10.23 | 9.58 | 10.23 | 10.23 | 3.65% | 68,159 |
| Apr 6, 2026 | 9.85 | 9.94 | 9.70 | 9.87 | 9.87 | 3.03% | 22,945 |
| Apr 2, 2026 | 9.77 | 9.95 | 9.58 | 9.58 | 9.58 | -2.04% | 18,001 |
| Apr 1, 2026 | 9.81 | 9.95 | 9.78 | 9.78 | 9.78 | -0.31% | 25,340 |
| Mar 31, 2026 | 9.45 | 9.82 | 9.45 | 9.81 | 9.81 | 6.86% | 22,384 |
| Mar 30, 2026 | 9.30 | 9.51 | 9.18 | 9.18 | 9.18 | 1.21% | 18,241 |
| Mar 27, 2026 | 8.92 | 9.11 | 8.72 | 9.07 | 9.06 | 3.30% | 10,356 |
| Mar 26, 2026 | 9.26 | 9.34 | 8.78 | 8.78 | 8.77 | -7.77% | 40,010 |
| Mar 25, 2026 | 9.30 | 9.52 | 9.24 | 9.52 | 9.51 | 2.81% | 20,200 |
| Mar 24, 2026 | 9.09 | 9.26 | 8.84 | 9.26 | 9.25 | -1.49% | 54,498 |
| Mar 23, 2026 | 9.14 | 9.41 | 8.93 | 9.40 | 9.39 | 4.21% | 21,442 |
| Mar 20, 2026 | 8.86 | 9.02 | 8.66 | 9.02 | 9.01 | 0.56% | 41,242 |
| Mar 19, 2026 | 8.71 | 9.00 | 8.66 | 8.97 | 8.96 | 1.24% | 46,480 |
| Mar 18, 2026 | 9.02 | 9.02 | 8.86 | 8.86 | 8.85 | -1.34% | 20,486 |
| Mar 17, 2026 | 9.10 | 9.10 | 8.81 | 8.98 | 8.97 | 1.99% | 28,674 |
| Mar 16, 2026 | 8.88 | 8.90 | 8.67 | 8.81 | 8.79 | 0.86% | 20,151 |
| Mar 13, 2026 | 8.97 | 9.01 | 8.67 | 8.73 | 8.72 | -1.80% | 20,386 |
| Mar 12, 2026 | 8.88 | 8.89 | 8.64 | 8.89 | 8.88 | -3.16% | 50,776 |
| Mar 11, 2026 | 9.18 | 9.18 | 9.05 | 9.18 | 9.17 | 0.44% | 107,048 |
| Mar 10, 2026 | 9.05 | 9.38 | 9.01 | 9.14 | 9.13 | -0.22% | 88,148 |
| Mar 9, 2026 | 8.96 | 9.37 | 8.89 | 9.16 | 9.15 | 0.66% | 289,811 |
| Mar 6, 2026 | 8.90 | 9.15 | 8.84 | 9.10 | 9.09 | 0.78% | 54,890 |
| Mar 5, 2026 | 9.00 | 9.13 | 8.97 | 9.03 | 9.02 | -2.27% | 48,629 |
| Mar 4, 2026 | 9.15 | 9.24 | 9.06 | 9.24 | 9.23 | 0.22% | 38,699 |
| Mar 3, 2026 | 8.84 | 9.23 | 8.75 | 9.22 | 9.21 | -1.07% | 98,242 |
| Mar 2, 2026 | 9.46 | 9.54 | 9.32 | 9.32 | 9.31 | -3.32% | 26,295 |
| Feb 27, 2026 | 9.61 | 9.70 | 9.60 | 9.64 | 9.63 | 0.39% | 48,749 |
| Feb 26, 2026 | 9.57 | 9.74 | 9.37 | 9.60 | 9.59 | -1.10% | 34,366 |
| Feb 25, 2026 | 9.88 | 9.91 | 9.66 | 9.71 | 9.70 | -3.00% | 286,866 |
| Feb 24, 2026 | 9.98 | 10.16 | 9.86 | 10.01 | 10.00 | -1.51% | 43,122 |
| Feb 23, 2026 | 10.04 | 10.18 | 10.04 | 10.16 | 10.15 | -1.04% | 32,895 |
| Feb 20, 2026 | 9.71 | 10.27 | 9.71 | 10.27 | 10.26 | 3.63% | 79,367 |
| Feb 19, 2026 | 9.97 | 9.98 | 9.81 | 9.91 | 9.90 | -4.07% | 31,563 |
| Feb 18, 2026 | 10.55 | 10.56 | 10.24 | 10.33 | 10.32 | -3.55% | 54,818 |
| Feb 17, 2026 | 9.78 | 10.80 | 9.78 | 10.71 | 10.70 | 1.90% | 14,656 |