Wedge Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	25.23	25.67	24.54	24.92	24.92	3.02%	23,649,970
Sep 3, 2026	22.60	24.31	22.57	24.19	24.19	7.04%	21,277,980
Sep 2, 2026	22.90	22.91	22.38	22.60	22.60	-2.21%	11,057,289
Sep 1, 2026	23.67	24.17	23.01	23.11	23.11	-2.61%	13,587,529
Aug 31, 2026	23.92	24.55	23.06	23.73	23.73	2.28%	19,978,963
Aug 28, 2026	23.64	23.75	22.82	23.20	23.20	-2.52%	18,251,570
Aug 27, 2026	24.01	24.12	23.56	23.80	23.80	-1.29%	12,382,300
Aug 26, 2026	24.00	24.48	23.89	24.11	24.11	-0.17%	8,117,822
Aug 25, 2026	23.91	24.75	23.02	24.15	24.15	-0.74%	16,824,478
Aug 24, 2026	26.89	27.00	24.33	24.33	24.33	-9.99%	16,493,390
Aug 21, 2026	26.52	27.40	25.01	27.03	27.03	-0.18%	15,666,098
Aug 20, 2026	27.48	27.81	26.95	27.08	27.08	0.22%	9,464,536
Aug 19, 2026	28.91	29.07	26.78	27.02	27.02	-7.47%	11,671,260
Aug 18, 2026	29.70	30.00	28.96	29.20	29.20	-2.08%	9,827,208
Aug 17, 2026	28.13	30.06	28.09	29.82	29.82	5.56%	16,136,544
Aug 14, 2026	27.25	28.61	27.05	28.25	28.25	4.05%	13,209,261
Aug 13, 2026	27.65	28.09	27.07	27.15	27.15	-1.81%	9,185,456
Aug 12, 2026	27.70	27.85	27.44	27.65	27.65	-0.18%	6,710,300
Aug 11, 2026	28.15	28.15	27.36	27.70	27.70	-2.43%	8,072,100
Aug 10, 2026	28.30	28.50	27.58	28.39	28.39	1.61%	13,917,800
Aug 7, 2026	26.40	28.30	26.12	27.94	27.94	5.83%	17,588,280
Aug 6, 2026	26.80	27.19	25.95	26.40	26.40	-1.35%	9,329,066
Aug 5, 2026	25.74	27.49	25.60	26.76	26.76	3.52%	17,769,876
Aug 4, 2026	25.08	26.20	24.69	25.85	25.85	3.86%	11,810,863
Aug 3, 2026	24.50	25.38	24.20	24.89	24.89	0.77%	10,769,268
Jul 31, 2026	25.60	25.77	24.69	24.70	24.70	-1.16%	14,147,290
Jul 30, 2026	26.06	26.38	24.71	24.99	24.99	-4.69%	17,852,545
Jul 29, 2026	24.86	26.67	24.26	26.22	26.22	5.13%	19,269,804
Jul 28, 2026	26.04	26.49	24.75	24.94	24.94	-6.03%	12,634,985
Jul 27, 2026	24.86	26.80	24.64	26.54	26.54	6.24%	14,642,460
Jul 24, 2026	25.95	26.20	24.71	24.98	24.98	-4.91%	13,049,300
Jul 23, 2026	25.44	26.75	24.60	26.27	26.27	7.80%	23,799,020
Jul 22, 2026	24.85	25.52	24.24	24.37	24.37	-2.52%	12,271,500
Jul 21, 2026	24.86	25.60	22.76	25.00	25.00	0.81%	22,798,050
Jul 20, 2026	24.54	26.00	24.20	24.80	24.80	3.33%	24,640,358
Jul 17, 2026	25.40	25.52	23.10	24.00	24.00	-6.40%	20,433,160
Jul 16, 2026	26.48	26.74	25.44	25.64	25.64	-4.11%	16,327,110
Jul 15, 2026	27.78	27.99	26.60	26.74	26.74	-3.88%	15,598,611
Jul 14, 2026	26.21	28.05	25.81	27.82	27.82	5.70%	22,047,821
Jul 13, 2026	29.50	29.68	26.25	26.32	26.32	-9.58%	21,029,914
Jul 10, 2026	29.03	30.47	28.62	29.11	29.11	-0.48%	20,711,613
Jul 9, 2026	29.75	29.81	28.29	29.25	29.25	-0.98%	15,682,046
Jul 8, 2026	31.20	31.50	29.43	29.54	29.54	-6.34%	23,610,850
Jul 7, 2026	32.85	33.44	31.31	31.54	31.54	-2.92%	24,575,569
Jul 6, 2026	32.25	34.35	32.25	32.49	32.49	1.50%	30,719,113
Jul 3, 2026	30.39	33.19	30.39	32.01	32.01	5.37%	29,218,314
Jul 2, 2026	28.23	31.68	27.71	30.38	30.38	3.47%	39,956,528
Jul 1, 2026	28.23	30.10	28.01	29.36	29.36	7.31%	35,189,249
Jun 30, 2026	27.38	28.08	26.93	27.36	27.36	-1.05%	12,310,000
Jun 29, 2026	27.54	27.85	26.77	27.65	27.65	0.91%	16,716,090