Ways Electron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.60	17.32	16.53	17.24	17.24	2.38%	2,082,400
Mar 26, 2026	17.57	17.65	16.78	16.84	16.84	-4.32%	2,896,600
Mar 25, 2026	17.15	17.65	17.15	17.60	17.60	2.03%	3,372,700
Mar 24, 2026	16.93	17.25	16.24	17.25	17.25	2.99%	5,351,792
Mar 23, 2026	17.89	18.08	16.75	16.75	16.75	-9.99%	5,272,600
Mar 20, 2026	19.27	19.45	18.52	18.61	18.61	-3.43%	3,342,600
Mar 19, 2026	19.90	19.92	19.20	19.27	19.27	-3.26%	3,465,027
Mar 18, 2026	19.93	20.30	19.65	19.92	19.92	0.50%	4,793,292
Mar 17, 2026	19.42	20.80	19.22	19.82	19.82	2.91%	10,958,111
Mar 16, 2026	19.04	19.53	18.72	19.26	19.26	1.05%	3,559,400
Mar 13, 2026	19.54	19.59	19.01	19.06	19.06	-2.76%	4,714,889
Mar 12, 2026	18.81	20.16	18.81	19.60	19.60	4.59%	7,110,692
Mar 11, 2026	18.56	19.24	18.55	18.74	18.74	0.75%	3,172,800
Mar 10, 2026	18.24	18.62	18.20	18.60	18.60	2.82%	2,215,500
Mar 9, 2026	17.88	18.26	17.76	18.09	18.09	-1.15%	2,539,000
Mar 6, 2026	18.44	18.47	18.10	18.30	18.30	-0.92%	2,183,600
Mar 5, 2026	17.95	19.18	17.95	18.47	18.47	4.41%	4,347,300
Mar 4, 2026	17.75	18.17	17.55	17.69	17.69	-2.64%	3,058,900
Mar 3, 2026	18.99	19.38	18.08	18.17	18.17	-2.89%	3,240,189
Mar 2, 2026	19.57	19.66	18.68	18.71	18.71	-5.46%	4,104,075
Feb 27, 2026	19.80	19.87	19.60	19.79	19.79	-0.65%	1,585,400
Feb 26, 2026	19.78	19.94	19.74	19.92	19.92	0.71%	1,504,600
Feb 25, 2026	19.69	19.89	19.60	19.78	19.78	0.41%	1,632,000
Feb 24, 2026	19.65	19.78	19.47	19.70	19.70	1.08%	1,440,500
Feb 13, 2026	19.45	19.74	19.40	19.49	19.49	-0.10%	1,256,875
Feb 12, 2026	19.52	19.80	19.38	19.51	19.51	-0.61%	1,353,600
Feb 11, 2026	19.73	19.87	19.63	19.63	19.63	-0.51%	1,272,898
Feb 10, 2026	19.83	20.03	19.73	19.73	19.73	-0.65%	1,497,211
Feb 9, 2026	19.75	20.08	19.73	19.86	19.86	1.07%	2,495,198
Feb 6, 2026	19.71	19.86	19.49	19.65	19.65	-0.30%	1,463,500
Feb 5, 2026	19.72	19.86	19.56	19.71	19.71	-0.05%	1,293,271
Feb 4, 2026	19.75	19.93	19.54	19.72	19.72	-0.15%	1,710,400
Feb 3, 2026	19.18	19.80	19.17	19.75	19.75	2.97%	2,517,792
Feb 2, 2026	19.29	19.65	19.03	19.18	19.18	0.21%	2,660,371
Jan 30, 2026	19.01	19.28	18.74	19.14	19.14	0.68%	2,015,913
Jan 29, 2026	19.34	19.58	18.88	19.01	19.01	-2.11%	2,366,200
Jan 28, 2026	20.03	20.03	19.34	19.42	19.42	-3.00%	2,614,392
Jan 27, 2026	19.82	20.09	19.40	20.02	20.02	0.40%	2,686,200
Jan 26, 2026	20.10	20.18	19.66	19.94	19.94	0.30%	3,627,500
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