WEG S.A. (WEGZY)
OTCMKTS · Delayed Price · Currency is USD
9.01
+0.41 (4.77%)
Jun 18, 2026, 4:00 PM EST
WEGZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.62 | 9.01 | 8.60 | 9.01 | 9.01 | 4.77% | 384,334 |
| Jun 17, 2026 | 8.64 | 8.75 | 8.46 | 8.60 | 8.60 | 0.35% | 74,408 |
| Jun 16, 2026 | 8.23 | 8.57 | 8.23 | 8.57 | 8.57 | 1.53% | 33,700 |
| Jun 15, 2026 | 8.66 | 8.66 | 8.35 | 8.44 | 8.44 | 0.49% | 134,196 |
| Jun 12, 2026 | 8.47 | 8.47 | 8.22 | 8.40 | 8.40 | 3.19% | 36,033 |
| Jun 11, 2026 | 8.14 | 8.33 | 8.03 | 8.14 | 8.14 | -1.69% | 94,876 |
| Jun 10, 2026 | 8.21 | 8.28 | 8.09 | 8.28 | 8.28 | -2.01% | 42,899 |
| Jun 9, 2026 | 8.42 | 8.49 | 8.12 | 8.45 | 8.45 | -1.86% | 722,311 |
| Jun 8, 2026 | 8.39 | 8.61 | 8.13 | 8.61 | 8.61 | 2.62% | 225,218 |
| Jun 5, 2026 | 8.20 | 8.39 | 8.15 | 8.39 | 8.39 | 4.35% | 68,527 |
| Jun 4, 2026 | 8.20 | 8.34 | 8.04 | 8.04 | 8.04 | -2.84% | 84,126 |
| Jun 3, 2026 | 8.30 | 8.44 | 8.26 | 8.28 | 8.28 | -1.72% | 22,886 |
| Jun 2, 2026 | 8.56 | 8.61 | 8.36 | 8.42 | 8.42 | -1.63% | 44,108 |
| Jun 1, 2026 | 8.51 | 8.72 | 8.51 | 8.56 | 8.56 | -2.51% | 30,542 |
| May 29, 2026 | 8.65 | 8.79 | 8.59 | 8.78 | 8.78 | -1.79% | 107,347 |
| May 28, 2026 | 8.67 | 8.94 | 8.65 | 8.94 | 8.94 | 3.71% | 47,170 |
| May 27, 2026 | 8.85 | 8.85 | 8.62 | 8.62 | 8.62 | -0.69% | 95,948 |
| May 26, 2026 | 8.61 | 8.68 | 8.55 | 8.68 | 8.68 | 2.72% | 26,334 |
| May 22, 2026 | 8.50 | 8.70 | 8.45 | 8.45 | 8.45 | -1.22% | 66,191 |
| May 21, 2026 | 8.51 | 8.62 | 8.48 | 8.55 | 8.55 | 0.51% | 41,326 |
| May 20, 2026 | 8.43 | 8.67 | 8.37 | 8.51 | 8.51 | 1.80% | 69,800 |
| May 19, 2026 | 8.41 | 8.41 | 8.28 | 8.36 | 8.36 | -4.68% | 71,453 |
| May 18, 2026 | 8.51 | 8.77 | 8.39 | 8.77 | 8.77 | 4.40% | 36,280 |
| May 15, 2026 | 8.57 | 8.61 | 8.40 | 8.40 | 8.40 | -1.75% | 181,668 |
| May 14, 2026 | 8.82 | 8.98 | 8.55 | 8.55 | 8.55 | -0.58% | 103,067 |
| May 13, 2026 | 8.74 | 8.77 | 8.37 | 8.60 | 8.60 | -4.76% | 91,709 |
| May 12, 2026 | 9.00 | 9.03 | 8.75 | 9.03 | 9.03 | -0.86% | 40,133 |
| May 11, 2026 | 9.12 | 9.30 | 8.99 | 9.11 | 9.11 | -4.02% | 165,276 |
| May 8, 2026 | 9.25 | 9.49 | 9.25 | 9.49 | 9.49 | 3.26% | 21,152 |
| May 7, 2026 | 9.15 | 9.21 | 9.07 | 9.19 | 9.19 | -1.08% | 23,370 |
| May 6, 2026 | 9.00 | 9.29 | 9.00 | 9.29 | 9.29 | 4.97% | 26,345 |
| May 5, 2026 | 9.03 | 9.11 | 8.85 | 8.85 | 8.85 | -1.34% | 16,873 |
| May 4, 2026 | 9.04 | 9.12 | 8.84 | 8.97 | 8.97 | -6.07% | 54,756 |
| May 1, 2026 | 9.27 | 9.55 | 9.12 | 9.55 | 9.55 | 4.60% | 17,763 |
| Apr 30, 2026 | 8.97 | 9.21 | 8.97 | 9.13 | 9.13 | 0.11% | 64,070 |
| Apr 29, 2026 | 9.17 | 9.26 | 8.81 | 9.12 | 9.12 | -5.98% | 44,641 |
| 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 |