WEG S.A. (WEGZY)
OTCMKTS · Delayed Price · Currency is USD
9.47
-0.13 (-1.35%)
At close: Oct 16, 2026
WEGZY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 9.61 | 9.62 | 9.42 | 9.47 | 9.47 | -1.35% | 20,636 |
| Oct 15, 2026 | 10.16 | 10.16 | 9.60 | 9.60 | 9.60 | -1.44% | 20,003 |
| Oct 14, 2026 | 9.95 | 10.09 | 9.55 | 9.74 | 9.74 | -2.79% | 29,202 |
| Oct 13, 2026 | 10.24 | 10.24 | 10.02 | 10.02 | 10.02 | -2.04% | 21,209 |
| Oct 12, 2026 | 10.03 | 10.30 | 10.03 | 10.23 | 10.23 | -0.01% | 41,039 |
| Oct 9, 2026 | 10.36 | 10.39 | 9.85 | 10.23 | 10.23 | -0.29% | 45,068 |
| Oct 8, 2026 | 10.04 | 10.45 | 10.04 | 10.26 | 10.26 | 0.76% | 134,470 |
| Oct 7, 2026 | 10.10 | 10.28 | 10.04 | 10.18 | 10.18 | 0.06% | 113,803 |
| Oct 6, 2026 | 10.41 | 10.41 | 10.14 | 10.18 | 10.18 | 0.12% | 39,528 |
| Oct 5, 2026 | 10.40 | 10.40 | 9.98 | 10.16 | 10.16 | 4.68% | 145,903 |
| Oct 2, 2026 | 9.57 | 9.83 | 9.47 | 9.71 | 9.71 | 2.86% | 1,095,700 |
| Oct 1, 2026 | 9.55 | 9.64 | 9.36 | 9.44 | 9.44 | -0.94% | 55,661 |
| Sep 30, 2026 | 9.66 | 9.68 | 9.48 | 9.53 | 9.53 | -1.55% | 57,033 |
| Sep 29, 2026 | 9.44 | 9.68 | 9.44 | 9.68 | 9.68 | 0.41% | 61,259 |
| Sep 28, 2026 | 9.86 | 9.88 | 9.60 | 9.64 | 9.64 | -3.38% | 34,343 |
| Sep 25, 2026 | 9.85 | 9.99 | 9.54 | 9.99 | 9.98 | 1.28% | 21,391 |
| Sep 24, 2026 | 9.72 | 9.92 | 9.68 | 9.86 | 9.85 | -0.72% | 32,443 |
| Sep 23, 2026 | 10.04 | 10.17 | 9.87 | 9.94 | 9.92 | -1.05% | 92,887 |
| Sep 22, 2026 | 9.97 | 10.20 | 9.94 | 10.04 | 10.03 | -2.33% | 638,498 |
| Sep 21, 2026 | 10.43 | 10.43 | 10.04 | 10.28 | 10.27 | 0.59% | 20,360 |
| Sep 18, 2026 | 10.01 | 10.25 | 9.73 | 10.22 | 10.21 | 3.65% | 328,207 |
| Sep 17, 2026 | 9.94 | 10.11 | 9.75 | 9.86 | 9.85 | -2.08% | 2,703,500 |
| Sep 16, 2026 | 9.88 | 10.18 | 9.88 | 10.07 | 10.06 | 1.56% | 939,854 |
| Sep 15, 2026 | 9.86 | 10.15 | 9.75 | 9.92 | 9.90 | -0.35% | 2,549,928 |
| Sep 14, 2026 | 9.76 | 10.02 | 9.67 | 9.95 | 9.94 | -1.84% | 1,026,932 |
| Sep 11, 2026 | 10.23 | 10.29 | 9.93 | 10.14 | 10.12 | -1.59% | 1,024,919 |
| Sep 10, 2026 | 10.04 | 10.32 | 10.04 | 10.30 | 10.29 | 0.94% | 80,036 |
| Sep 9, 2026 | 10.18 | 10.26 | 10.01 | 10.20 | 10.19 | -1.21% | 2,319,218 |
| Sep 8, 2026 | 10.38 | 10.41 | 10.26 | 10.33 | 10.32 | 1.26% | 135,232 |
| Sep 4, 2026 | 10.05 | 10.25 | 9.97 | 10.20 | 10.19 | 0.49% | 351,605 |
| Sep 3, 2026 | 10.10 | 10.26 | 9.99 | 10.15 | 10.14 | 1.89% | 166,771 |
| Sep 2, 2026 | 9.68 | 10.07 | 9.68 | 9.96 | 9.95 | 1.55% | 200,527 |
| Sep 1, 2026 | 9.61 | 9.88 | 9.61 | 9.81 | 9.80 | 0.51% | 547,907 |
| Aug 31, 2026 | 9.69 | 9.98 | 9.52 | 9.76 | 9.75 | 1.50% | 652,371 |
| Aug 28, 2026 | 9.62 | 9.71 | 9.54 | 9.62 | 9.60 | -2.38% | 22,962 |
| Aug 27, 2026 | 9.70 | 9.86 | 9.64 | 9.85 | 9.84 | 0.31% | 37,888 |
| Aug 26, 2026 | 9.66 | 9.82 | 9.65 | 9.82 | 9.81 | 0.61% | 2,336,694 |
| Aug 25, 2026 | 9.52 | 9.76 | 9.38 | 9.76 | 9.75 | 2.09% | 2,018,738 |
| Aug 24, 2026 | 9.54 | 9.68 | 9.51 | 9.56 | 9.55 | -1.14% | 198,673 |
| Aug 21, 2026 | 9.45 | 9.73 | 9.40 | 9.67 | 9.66 | 2.93% | 2,709,281 |
| Aug 20, 2026 | 9.36 | 9.48 | 9.25 | 9.40 | 9.38 | -0.15% | 2,354,123 |
| Aug 19, 2026 | 9.48 | 9.55 | 9.39 | 9.41 | 9.40 | 0.10% | 83,246 |
| Aug 18, 2026 | 9.19 | 9.51 | 9.16 | 9.40 | 9.39 | -0.63% | 3,620,100 |
| Aug 17, 2026 | 8.98 | 9.46 | 8.97 | 9.46 | 9.45 | 2.71% | 2,302,454 |
| Aug 14, 2026 | 9.10 | 9.21 | 8.92 | 9.21 | 9.20 | -0.43% | 2,311,400 |
| Aug 13, 2026 | 9.18 | 9.30 | 9.09 | 9.25 | 9.24 | - | 1,175,502 |
| Aug 12, 2026 | 8.97 | 9.25 | 8.69 | 9.25 | 9.24 | 0.22% | 43,030 |
| Aug 11, 2026 | 9.29 | 9.29 | 9.05 | 9.23 | 9.22 | 0.44% | 38,623 |
| Aug 10, 2026 | 9.41 | 9.41 | 9.19 | 9.19 | 9.18 | -1.61% | 32,033 |
| Aug 7, 2026 | 9.45 | 9.45 | 9.30 | 9.34 | 9.33 | -1.01% | 24,134 |