Ways Electron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	18.21	18.49	17.80	18.20	18.20	-0.49%	3,604,584
May 12, 2026	18.66	18.68	18.11	18.29	18.29	-1.08%	3,286,313
May 11, 2026	18.74	18.90	18.27	18.49	18.49	0.76%	6,381,100
May 8, 2026	18.13	18.90	17.70	18.35	18.35	0.71%	11,008,940
May 7, 2026	16.66	18.22	16.51	18.22	18.22	10.02%	6,730,750
May 6, 2026	17.20	17.36	16.43	16.56	16.56	-2.76%	7,057,025
Apr 30, 2026	17.63	17.65	16.99	17.03	17.03	-3.40%	3,800,900
Apr 29, 2026	17.66	18.12	17.50	17.63	17.63	-0.62%	3,638,200
Apr 28, 2026	18.00	18.24	17.61	17.74	17.74	-2.15%	3,938,800
Apr 27, 2026	17.45	18.26	17.00	18.13	18.13	3.78%	4,139,200
Apr 24, 2026	17.79	17.88	16.81	17.47	17.47	-2.46%	3,720,500
Apr 23, 2026	18.52	18.53	17.86	17.91	17.91	-2.93%	2,287,600
Apr 22, 2026	18.49	18.57	18.35	18.45	18.45	-0.22%	1,395,700
Apr 21, 2026	18.51	18.52	18.30	18.49	18.49	-0.05%	1,639,800
Apr 20, 2026	18.68	18.68	18.45	18.50	18.50	-0.86%	2,104,100
Apr 17, 2026	18.39	18.74	18.39	18.66	18.66	1.41%	2,369,200
Apr 16, 2026	18.32	18.68	18.11	18.40	18.40	0.99%	2,374,700
Apr 15, 2026	18.46	18.65	18.21	18.22	18.22	-1.19%	1,869,900
Apr 14, 2026	18.40	18.75	18.11	18.44	18.44	1.26%	2,912,800
Apr 13, 2026	17.53	18.28	17.50	18.21	18.21	2.59%	3,062,100
Apr 10, 2026	17.62	17.83	17.53	17.75	17.75	2.01%	1,792,400
Apr 9, 2026	17.58	17.63	17.26	17.40	17.40	-1.02%	2,219,300
Apr 8, 2026	17.01	17.59	17.01	17.58	17.58	5.02%	2,516,800
Apr 7, 2026	16.51	16.93	16.51	16.74	16.74	0.72%	1,606,800
Apr 3, 2026	16.81	16.94	16.44	16.62	16.62	-1.01%	1,417,600
Apr 2, 2026	17.17	17.38	16.71	16.79	16.79	-2.21%	2,007,592
Apr 1, 2026	17.05	17.34	16.98	17.17	17.17	2.63%	2,127,100
Mar 31, 2026	17.05	17.35	16.68	16.73	16.73	-1.88%	1,913,900
Mar 30, 2026	16.93	17.16	16.53	17.05	17.05	-1.10%	2,222,400
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%	10,958,110
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