WEG S.A. (WEGZY)
OTCMKTS · Delayed Price · Currency is USD
9.14
+0.08 (0.86%)
At close: Jul 29, 2026
WEGZY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 8.39 | 8.61 | 8.13 | 8.61 | 8.60 | 2.62% | 225,218 |
| Jun 5, 2026 | 8.20 | 8.39 | 8.15 | 8.39 | 8.38 | 4.35% | 68,527 |
| Jun 4, 2026 | 8.20 | 8.34 | 8.04 | 8.04 | 8.03 | -2.84% | 84,126 |
| Jun 3, 2026 | 8.30 | 8.44 | 8.26 | 8.28 | 8.26 | -1.72% | 22,886 |
| Jun 2, 2026 | 8.56 | 8.61 | 8.36 | 8.42 | 8.41 | -1.63% | 44,108 |
| Jun 1, 2026 | 8.51 | 8.72 | 8.51 | 8.56 | 8.55 | -2.51% | 30,542 |
| May 29, 2026 | 8.65 | 8.79 | 8.59 | 8.78 | 8.77 | -1.79% | 107,347 |
| May 28, 2026 | 8.67 | 8.94 | 8.65 | 8.94 | 8.93 | 3.71% | 48,070 |
| May 27, 2026 | 8.85 | 8.85 | 8.62 | 8.62 | 8.61 | -0.69% | 95,948 |
| May 26, 2026 | 8.61 | 8.68 | 8.55 | 8.68 | 8.67 | 2.72% | 26,334 |
| May 22, 2026 | 8.50 | 8.70 | 8.45 | 8.45 | 8.44 | -1.22% | 66,191 |
| May 21, 2026 | 8.51 | 8.62 | 8.48 | 8.55 | 8.54 | 0.51% | 41,326 |
| May 20, 2026 | 8.43 | 8.67 | 8.37 | 8.51 | 8.50 | 1.80% | 69,800 |
| May 19, 2026 | 8.41 | 8.41 | 8.28 | 8.36 | 8.35 | -4.68% | 71,453 |
| May 18, 2026 | 8.51 | 8.77 | 8.39 | 8.77 | 8.76 | 4.40% | 36,280 |