WEG S.A. (WEGZY)
OTCMKTS · Delayed Price · Currency is USD
10.29
+0.09 (0.88%)
Sep 8, 2026, 1:04 PM EST
WEGZY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 10.38 | 10.38 | 10.27 | 10.36 | - | 1.57% | 1,200 |
| Sep 4, 2026 | 10.05 | 10.25 | 9.97 | 10.20 | 10.20 | 0.49% | 351,605 |
| Sep 3, 2026 | 10.10 | 10.26 | 9.99 | 10.15 | 10.15 | 1.89% | 166,771 |
| Sep 2, 2026 | 9.68 | 10.07 | 9.68 | 9.96 | 9.96 | 1.55% | 200,527 |
| Sep 1, 2026 | 9.61 | 9.88 | 9.61 | 9.81 | 9.81 | 0.51% | 547,907 |
| Aug 31, 2026 | 9.69 | 9.98 | 9.52 | 9.76 | 9.76 | 1.50% | 652,371 |
| Aug 28, 2026 | 9.62 | 9.71 | 9.54 | 9.62 | 9.62 | -2.38% | 22,962 |
| Aug 27, 2026 | 9.70 | 9.86 | 9.64 | 9.85 | 9.85 | 0.31% | 37,888 |
| Aug 26, 2026 | 9.66 | 9.82 | 9.65 | 9.82 | 9.82 | 0.61% | 2,336,694 |
| Aug 25, 2026 | 9.52 | 9.76 | 9.38 | 9.76 | 9.76 | 2.09% | 2,018,738 |
| Aug 24, 2026 | 9.54 | 9.68 | 9.51 | 9.56 | 9.56 | -1.14% | 198,673 |
| Aug 21, 2026 | 9.45 | 9.73 | 9.40 | 9.67 | 9.67 | 2.93% | 2,709,281 |
| Aug 20, 2026 | 9.36 | 9.48 | 9.25 | 9.40 | 9.40 | -0.15% | 2,354,123 |
| Aug 19, 2026 | 9.48 | 9.55 | 9.39 | 9.41 | 9.41 | 0.10% | 83,246 |
| 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 |