Wedge Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	30.89	30.89	28.07	29.71	-	6.64%	26,783,365
Feb 2, 2026	29.30	29.88	27.80	27.86	27.86	-5.11%	24,236,710
Jan 30, 2026	30.89	30.93	28.58	29.36	29.36	-5.01%	22,392,030
Jan 29, 2026	30.98	33.33	30.68	30.91	30.91	-0.13%	30,685,360
Jan 28, 2026	30.89	31.89	30.00	30.95	30.95	0.49%	25,418,182
Jan 27, 2026	28.03	31.10	28.03	30.80	30.80	8.45%	31,840,230
Jan 26, 2026	27.20	29.65	26.50	28.40	28.40	4.41%	34,089,210
Jan 23, 2026	27.74	27.99	26.31	27.20	27.20	-1.95%	25,157,730
Jan 22, 2026	25.51	27.94	25.37	27.74	27.74	6.53%	33,764,517
Jan 21, 2026	24.72	26.60	24.31	26.04	26.04	4.33%	32,170,720
Jan 20, 2026	25.20	25.99	24.61	24.96	24.96	-0.72%	37,643,930
Jan 19, 2026	22.91	25.14	22.86	25.14	25.14	10.02%	26,613,010
Jan 16, 2026	22.29	24.08	22.20	22.85	22.85	3.02%	25,133,680
Jan 15, 2026	21.60	22.63	21.58	22.18	22.18	1.32%	12,598,170
Jan 14, 2026	21.74	22.66	21.58	21.89	21.89	1.39%	18,358,370
Jan 13, 2026	22.72	22.82	21.57	21.59	21.59	-6.98%	21,284,470
Jan 12, 2026	22.51	23.69	22.10	23.21	23.21	2.38%	30,768,540
Jan 9, 2026	21.99	23.74	21.94	22.67	22.67	5.05%	41,769,910
Jan 8, 2026	20.88	22.26	20.80	21.58	21.58	3.25%	21,954,760
Jan 7, 2026	20.88	21.10	20.50	20.90	20.90	-0.14%	19,723,110
Jan 6, 2026	21.80	21.88	20.45	20.93	20.93	-4.17%	31,795,020
Jan 5, 2026	22.28	22.28	21.24	21.84	21.84	-0.73%	21,718,630
Dec 31, 2025	23.38	23.50	21.81	22.00	22.00	0.27%	28,268,380
Dec 30, 2025	23.31	23.40	21.48	21.94	21.94	-6.76%	34,040,980
Dec 29, 2025	24.11	24.57	23.34	23.53	23.53	-2.85%	13,984,310
Dec 26, 2025	24.25	24.50	23.51	24.22	24.22	0.29%	11,847,590
Dec 25, 2025	23.38	24.65	23.01	24.15	24.15	2.33%	20,349,640
Dec 24, 2025	22.10	23.76	21.92	23.60	23.60	6.16%	18,990,560
Dec 23, 2025	22.60	22.60	21.75	22.23	22.23	-1.68%	12,120,210
Dec 22, 2025	22.42	23.16	21.96	22.61	22.61	0.94%	18,605,250
Dec 19, 2025	22.00	23.13	21.81	22.40	22.40	2.47%	23,573,440
Dec 18, 2025	22.52	22.90	21.70	21.86	21.86	-6.22%	21,182,330
Dec 17, 2025	22.81	23.68	22.32	23.31	23.31	2.24%	22,676,900
Dec 16, 2025	24.26	24.33	22.41	22.80	22.80	-7.77%	29,995,040
Dec 15, 2025	23.89	26.26	23.60	24.72	24.72	1.69%	48,978,270
Dec 12, 2025	22.33	24.31	22.09	24.31	24.31	10.00%	32,553,380
Dec 11, 2025	23.12	23.93	22.10	22.10	22.10	-2.86%	23,822,268
Dec 10, 2025	21.89	22.95	21.78	22.75	22.75	6.51%	26,678,811
Dec 9, 2025	21.40	21.58	21.03	21.36	21.36	-1.39%	11,168,230
Dec 8, 2025	21.43	21.67	20.88	21.66	21.66	1.03%	18,390,170
Dec 5, 2025	20.50	21.70	20.35	21.44	21.44	5.15%	26,754,998
Dec 4, 2025	19.78	20.56	19.56	20.39	20.39	2.10%	17,120,800
Dec 3, 2025	19.81	20.76	19.60	19.97	19.97	1.37%	15,764,870
Dec 2, 2025	20.11	20.30	19.52	19.70	19.70	-2.38%	11,837,000
Dec 1, 2025	20.50	20.58	19.99	20.18	20.18	-1.70%	10,444,710
Nov 28, 2025	19.83	20.66	19.78	20.53	20.53	2.80%	12,191,560
Nov 27, 2025	19.56	20.42	19.20	19.97	19.97	1.47%	13,691,390
Nov 26, 2025	20.78	20.78	19.64	19.68	19.68	-5.11%	22,028,000
Nov 25, 2025	20.90	21.26	20.45	20.74	20.74	-0.43%	15,499,170
Nov 24, 2025	20.48	21.07	20.27	20.83	20.83	2.81%	18,928,300