Ways Electron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	20.10	20.10	19.88	19.88	-	-	21,800
Jan 23, 2026	19.78	19.88	19.66	19.88	19.88	0.56%	2,292,800
Jan 22, 2026	19.58	19.85	19.50	19.77	19.77	1.02%	2,282,200
Jan 21, 2026	19.40	19.64	19.38	19.57	19.57	0.41%	1,680,800
Jan 20, 2026	19.49	19.74	19.27	19.49	19.49	0.05%	1,992,700
Jan 19, 2026	19.50	19.70	19.40	19.48	19.48	-0.66%	2,164,192
Jan 16, 2026	19.66	19.76	19.38	19.61	19.61	-0.20%	2,332,900
Jan 15, 2026	19.49	19.92	19.48	19.65	19.65	-0.96%	2,634,000
Jan 14, 2026	19.33	20.25	19.28	19.84	19.84	2.64%	5,609,692
Jan 13, 2026	19.60	19.98	19.24	19.33	19.33	-1.78%	3,572,800
Jan 12, 2026	19.17	19.75	19.10	19.68	19.68	2.29%	3,564,600
Jan 9, 2026	19.09	19.76	18.95	19.24	19.24	0.73%	2,978,797
Jan 8, 2026	18.76	19.15	18.75	19.10	19.10	1.49%	2,104,400
Jan 7, 2026	19.13	19.13	18.78	18.82	18.82	-1.57%	1,887,300
Jan 6, 2026	18.81	19.13	18.68	19.12	19.12	1.76%	2,341,900
Jan 5, 2026	18.50	18.85	18.36	18.79	18.79	1.84%	2,154,800
Dec 31, 2025	18.21	18.49	17.98	18.45	18.45	1.37%	1,753,600
Dec 30, 2025	18.23	18.41	18.08	18.20	18.20	-0.22%	1,324,100
Dec 29, 2025	18.33	18.35	18.15	18.24	18.24	-0.49%	1,225,600
Dec 26, 2025	18.59	18.60	18.27	18.33	18.33	-1.56%	2,015,300
Dec 25, 2025	18.63	18.67	18.43	18.62	18.62	0.11%	1,232,292
Dec 24, 2025	18.29	18.63	18.27	18.60	18.60	1.36%	1,634,500
Dec 23, 2025	18.41	18.41	18.09	18.35	18.35	-	1,539,700
Dec 22, 2025	18.25	18.54	18.22	18.35	18.35	0.55%	1,302,000
Dec 19, 2025	18.15	18.34	18.15	18.25	18.25	0.50%	1,359,600
Dec 18, 2025	17.83	18.34	17.83	18.16	18.16	1.00%	1,677,700
Dec 17, 2025	17.93	18.09	17.50	17.98	17.98	0.28%	1,924,064
Dec 16, 2025	18.25	18.25	17.82	17.93	17.93	-1.65%	1,867,600
Dec 15, 2025	18.10	18.33	17.90	18.23	18.23	0.28%	1,352,500
Dec 12, 2025	18.28	18.44	18.08	18.18	18.18	-0.44%	1,355,400
Dec 11, 2025	18.85	18.85	18.26	18.26	18.26	-2.72%	1,907,300
Dec 10, 2025	19.10	19.10	18.65	18.77	18.77	-1.42%	1,634,200
Dec 9, 2025	19.25	19.43	19.02	19.04	19.04	-1.35%	1,164,292
Dec 8, 2025	19.27	19.45	19.08	19.30	19.30	0.47%	1,344,400
Dec 5, 2025	19.10	19.29	18.87	19.21	19.21	0.47%	1,157,866
Dec 4, 2025	19.39	19.49	18.89	19.12	19.12	-1.60%	1,345,100
Dec 3, 2025	19.59	19.63	19.26	19.43	19.43	-1.22%	1,304,300
Dec 2, 2025	19.90	19.97	19.58	19.67	19.67	-1.11%	1,262,265
Dec 1, 2025	19.63	20.04	19.53	19.89	19.89	1.48%	1,943,600
Nov 28, 2025	19.48	19.65	19.33	19.60	19.60	0.62%	1,389,013
Nov 27, 2025	19.48	19.67	19.28	19.48	19.48	0.72%	1,276,488
Nov 26, 2025	19.50	19.75	19.30	19.34	19.34	-0.87%	1,684,293
Nov 25, 2025	19.33	19.74	19.23	19.51	19.51	1.83%	1,731,878
Nov 24, 2025	18.71	19.28	18.71	19.16	19.16	2.30%	1,804,587
Nov 21, 2025	19.54	19.61	18.53	18.73	18.73	-4.10%	2,426,100
Nov 20, 2025	19.70	19.95	19.39	19.53	19.53	-0.56%	1,561,300
Nov 19, 2025	20.29	20.46	19.50	19.64	19.64	-3.54%	2,717,500
Nov 18, 2025	20.19	20.64	20.15	20.36	20.36	0.89%	2,155,300
Nov 17, 2025	20.55	20.64	20.12	20.18	20.18	-2.98%	3,055,400
Nov 14, 2025	20.70	21.03	20.63	20.80	20.80	-0.14%	1,551,000