WEG S.A. (WEGZY)
OTCMKTS · Delayed Price · Currency is USD
9.44
+0.04 (0.43%)
Aug 19, 2026, 2:35 PM EST
WEGZY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 9.48 | 9.50 | 9.43 | 9.50 | - | 1.06% | 200 |
| Aug 18, 2026 | 9.19 | 9.51 | 9.16 | 9.40 | 9.40 | -0.63% | 3,620,100 |
| Aug 17, 2026 | 8.98 | 9.46 | 8.97 | 9.46 | 9.46 | 2.71% | 2,302,454 |
| Aug 14, 2026 | 9.10 | 9.21 | 8.92 | 9.21 | 9.21 | -0.43% | 2,311,400 |
| Aug 13, 2026 | 9.18 | 9.30 | 9.09 | 9.25 | 9.25 | - | 1,175,502 |
| Aug 12, 2026 | 8.97 | 9.25 | 8.69 | 9.25 | 9.25 | 0.22% | 43,030 |
| Aug 11, 2026 | 9.29 | 9.29 | 9.05 | 9.23 | 9.23 | 0.44% | 38,623 |
| Aug 10, 2026 | 9.41 | 9.41 | 9.19 | 9.19 | 9.19 | -1.61% | 32,033 |
| Aug 7, 2026 | 9.45 | 9.45 | 9.30 | 9.34 | 9.34 | -1.01% | 24,134 |
| Aug 6, 2026 | 9.45 | 9.59 | 9.41 | 9.44 | 9.44 | -0.99% | 26,567 |
| Aug 5, 2026 | 9.50 | 9.89 | 9.49 | 9.53 | 9.53 | 0.85% | 34,693 |
| Aug 4, 2026 | 9.63 | 9.63 | 9.43 | 9.45 | 9.45 | -1.15% | 96,002 |
| Aug 3, 2026 | 9.20 | 9.56 | 9.20 | 9.56 | 9.56 | 1.06% | 45,317 |
| Jul 31, 2026 | 9.18 | 9.50 | 8.96 | 9.46 | 9.46 | 1.61% | 13,875 |
| Jul 30, 2026 | 9.12 | 9.47 | 8.94 | 9.31 | 9.31 | 1.88% | 28,371 |
| Jul 29, 2026 | 9.35 | 9.35 | 8.91 | 9.14 | 9.14 | 0.86% | 9,319 |
| Jul 28, 2026 | 9.04 | 9.15 | 8.97 | 9.06 | 9.06 | 1.23% | 37,965 |
| Jul 27, 2026 | 9.64 | 9.66 | 8.90 | 8.95 | 8.95 | -1.00% | 84,545 |
| Jul 24, 2026 | 8.93 | 9.30 | 8.86 | 9.04 | 9.04 | 1.71% | 18,096 |
| Jul 23, 2026 | 9.37 | 9.37 | 8.77 | 8.89 | 8.89 | -2.57% | 43,395 |
| Jul 22, 2026 | 8.69 | 9.26 | 8.69 | 9.12 | 9.12 | 8.99% | 456,203 |
| Jul 21, 2026 | 8.45 | 8.52 | 8.35 | 8.37 | 8.37 | -0.71% | 17,242 |
| Jul 20, 2026 | 8.56 | 8.57 | 8.43 | 8.43 | 8.43 | -1.63% | 65,192 |
| Jul 17, 2026 | 8.59 | 8.63 | 8.45 | 8.57 | 8.57 | -0.81% | 15,131 |
| Jul 16, 2026 | 8.60 | 8.70 | 8.47 | 8.64 | 8.64 | -0.58% | 14,876 |
| Jul 15, 2026 | 8.82 | 8.82 | 8.56 | 8.69 | 8.69 | -1.32% | 40,600 |
| Jul 14, 2026 | 8.73 | 8.82 | 8.66 | 8.81 | 8.81 | 2.28% | 53,319 |
| Jul 13, 2026 | 8.80 | 8.80 | 8.56 | 8.61 | 8.61 | -4.97% | 33,949 |
| Jul 10, 2026 | 9.04 | 9.19 | 9.00 | 9.06 | 9.06 | 1.46% | 43,290 |
| Jul 9, 2026 | 8.89 | 8.97 | 8.85 | 8.93 | 8.93 | 0.79% | 36,755 |
| Jul 8, 2026 | 8.80 | 8.86 | 8.73 | 8.86 | 8.86 | -0.89% | 21,103 |
| Jul 7, 2026 | 8.90 | 8.95 | 8.84 | 8.94 | 8.94 | -0.33% | 15,669 |
| Jul 6, 2026 | 8.93 | 9.06 | 8.85 | 8.97 | 8.97 | 0.45% | 34,995 |
| Jul 2, 2026 | 8.86 | 8.94 | 8.80 | 8.93 | 8.93 | 0.56% | 27,145 |
| Jul 1, 2026 | 9.01 | 9.01 | 8.76 | 8.88 | 8.88 | -3.27% | 64,713 |
| Jun 30, 2026 | 9.02 | 9.18 | 8.93 | 9.18 | 9.18 | 4.44% | 35,655 |
| Jun 29, 2026 | 8.87 | 9.09 | 8.79 | 8.79 | 8.79 | -5.18% | 29,212 |
| Jun 26, 2026 | 9.08 | 9.27 | 8.79 | 9.27 | 9.27 | 3.61% | 26,523 |
| Jun 25, 2026 | 9.14 | 9.63 | 8.94 | 8.96 | 8.95 | -1.54% | 35,517 |
| Jun 24, 2026 | 9.11 | 9.11 | 8.61 | 9.10 | 9.09 | -2.26% | 88,559 |
| Jun 23, 2026 | 8.85 | 9.31 | 8.75 | 9.31 | 9.30 | -3.72% | 44,725 |
| Jun 22, 2026 | 8.75 | 9.69 | 8.73 | 9.67 | 9.66 | 7.33% | 65,214 |
| Jun 18, 2026 | 8.62 | 9.01 | 8.60 | 9.01 | 9.00 | 4.77% | 384,334 |
| Jun 17, 2026 | 8.64 | 8.75 | 8.46 | 8.60 | 8.59 | 0.35% | 74,408 |
| Jun 16, 2026 | 8.23 | 8.57 | 8.23 | 8.57 | 8.56 | 1.53% | 33,700 |
| Jun 15, 2026 | 8.66 | 8.66 | 8.35 | 8.44 | 8.43 | 0.49% | 134,196 |
| Jun 12, 2026 | 8.47 | 8.47 | 8.22 | 8.40 | 8.39 | 3.19% | 36,033 |
| Jun 11, 2026 | 8.14 | 8.33 | 8.03 | 8.14 | 8.13 | -1.69% | 94,876 |
| Jun 10, 2026 | 8.21 | 8.28 | 8.09 | 8.28 | 8.27 | -2.01% | 42,899 |
| Jun 9, 2026 | 8.42 | 8.49 | 8.12 | 8.45 | 8.44 | -1.86% | 722,311 |