Ways Electron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	16.49	16.60	16.03	16.46	-	-0.42%	2,482,594
Jun 1, 2026	16.20	17.45	15.88	16.55	16.53	2.16%	8,543,453
May 29, 2026	17.58	17.94	16.20	16.20	16.18	-7.85%	7,922,959
May 28, 2026	17.50	17.94	17.17	17.58	17.56	-0.51%	5,771,500
May 27, 2026	19.04	19.22	17.55	17.67	17.65	-7.63%	10,159,900
May 26, 2026	19.66	19.80	18.80	19.13	19.11	-3.97%	6,921,400
May 25, 2026	20.15	20.15	19.57	19.92	19.90	-1.87%	8,616,851
May 22, 2026	20.90	20.91	19.88	20.30	20.28	-1.88%	9,699,486
May 21, 2026	21.34	22.20	20.65	20.69	20.66	-1.15%	16,175,000
May 20, 2026	21.30	22.37	20.85	20.93	20.90	-1.69%	21,919,020
May 19, 2026	19.35	21.29	19.35	21.29	21.26	10.03%	10,373,590
May 18, 2026	17.77	19.35	17.61	19.35	19.33	10.01%	7,454,692
May 15, 2026	18.00	18.08	17.41	17.59	17.57	-2.33%	2,785,861
May 14, 2026	18.37	18.39	17.92	18.01	17.99	-1.04%	3,115,350
May 13, 2026	18.21	18.49	17.80	18.20	18.18	-0.49%	3,604,584
May 12, 2026	18.66	18.68	18.11	18.29	18.27	-1.08%	3,286,313
May 11, 2026	18.74	18.90	18.27	18.49	18.47	0.76%	6,381,100
May 8, 2026	18.13	18.90	17.70	18.35	18.33	0.71%	11,008,940
May 7, 2026	16.66	18.22	16.51	18.22	18.20	10.02%	6,730,750
May 6, 2026	17.20	17.36	16.43	16.56	16.54	-2.76%	7,057,025
Apr 30, 2026	17.63	17.65	16.99	17.03	17.01	-3.40%	3,800,900
Apr 29, 2026	17.66	18.12	17.50	17.63	17.61	-0.62%	3,638,200
Apr 28, 2026	18.00	18.24	17.61	17.74	17.72	-2.15%	3,938,800
Apr 27, 2026	17.45	18.26	17.00	18.13	18.11	3.78%	4,139,200
Apr 24, 2026	17.79	17.88	16.81	17.47	17.45	-2.46%	3,720,500
Apr 23, 2026	18.52	18.53	17.86	17.91	17.89	-2.93%	2,287,600
Apr 22, 2026	18.49	18.57	18.35	18.45	18.43	-0.22%	1,395,700
Apr 21, 2026	18.51	18.52	18.30	18.49	18.47	-0.05%	1,639,800
Apr 20, 2026	18.68	18.68	18.45	18.50	18.48	-0.86%	2,104,100
Apr 17, 2026	18.39	18.74	18.39	18.66	18.64	1.41%	2,369,200
Apr 16, 2026	18.32	18.68	18.11	18.40	18.38	0.99%	2,374,700
Apr 15, 2026	18.46	18.65	18.21	18.22	18.20	-1.19%	1,869,900
Apr 14, 2026	18.40	18.75	18.11	18.44	18.42	1.26%	2,912,800
Apr 13, 2026	17.53	18.28	17.50	18.21	18.19	2.59%	3,062,100
Apr 10, 2026	17.62	17.83	17.53	17.75	17.73	2.01%	1,792,400
Apr 9, 2026	17.58	17.63	17.26	17.40	17.38	-1.02%	2,219,300
Apr 8, 2026	17.01	17.59	17.01	17.58	17.56	5.02%	2,516,800
Apr 7, 2026	16.51	16.93	16.51	16.74	16.72	0.72%	1,606,800
Apr 3, 2026	16.81	16.94	16.44	16.62	16.60	-1.01%	1,417,600
Apr 2, 2026	17.17	17.38	16.71	16.79	16.77	-2.21%	2,007,592
Apr 1, 2026	17.05	17.34	16.98	17.17	17.15	2.63%	2,127,100
Mar 31, 2026	17.05	17.35	16.68	16.73	16.71	-1.88%	1,913,900
Mar 30, 2026	16.93	17.16	16.53	17.05	17.03	-1.10%	2,222,400
Mar 27, 2026	16.60	17.32	16.53	17.24	17.22	2.38%	2,082,400
Mar 26, 2026	17.57	17.65	16.78	16.84	16.82	-4.32%	2,896,600
Mar 25, 2026	17.15	17.65	17.15	17.60	17.58	2.03%	3,372,700
Mar 24, 2026	16.93	17.25	16.24	17.25	17.23	2.99%	5,351,792
Mar 23, 2026	17.89	18.08	16.75	16.75	16.73	-9.99%	5,272,600
Mar 20, 2026	19.27	19.45	18.52	18.61	18.59	-3.43%	3,342,600
Mar 19, 2026	19.90	19.92	19.20	19.27	19.25	-3.26%	3,465,027