Wedge Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	16.97	17.45	16.50	17.24	17.24	1.59%	17,638,720
Oct 27, 2026	18.20	18.49	16.97	16.97	16.97	-10.02%	21,112,450
Oct 26, 2026	18.95	19.15	18.50	18.86	18.86	-1.46%	10,000,774
Oct 23, 2026	18.20	19.27	17.78	19.14	19.14	2.24%	12,174,000
Oct 22, 2026	19.30	19.62	18.60	18.72	18.72	-3.80%	8,749,810
Oct 21, 2026	19.25	19.80	19.20	19.46	19.46	1.41%	9,439,800
Oct 20, 2026	19.27	19.45	18.84	19.19	19.19	0.68%	7,607,836
Oct 19, 2026	18.52	19.39	18.34	19.06	19.06	1.38%	14,233,370
Oct 16, 2026	19.02	19.58	18.59	18.80	18.80	0.80%	15,692,890
Oct 15, 2026	19.25	19.25	18.43	18.65	18.65	-5.33%	15,467,423
Oct 14, 2026	19.95	20.31	19.55	19.70	19.70	-1.84%	11,453,790
Oct 13, 2026	19.65	20.37	19.09	20.07	20.07	0.65%	12,159,540
Oct 12, 2026	21.00	21.28	19.90	19.94	19.94	-4.09%	12,203,510
Oct 9, 2026	21.10	21.15	20.02	20.79	20.79	-2.03%	12,755,460
Oct 8, 2026	21.81	22.45	20.94	21.22	21.22	-1.90%	10,875,611
Sep 30, 2026	21.97	22.14	21.61	21.63	21.63	-1.50%	7,099,369
Sep 29, 2026	21.66	22.14	21.43	21.96	21.96	0.73%	8,806,449
Sep 28, 2026	22.71	22.84	21.65	21.80	21.80	-3.71%	15,069,021
Sep 24, 2026	22.80	23.99	22.55	22.64	22.64	-1.22%	15,751,875
Sep 23, 2026	23.08	23.23	22.25	22.92	22.92	-1.16%	14,961,818
Sep 22, 2026	24.15	24.39	23.12	23.19	23.19	-3.29%	12,040,735
Sep 21, 2026	23.89	24.40	23.89	23.98	23.98	0.46%	12,217,460
Sep 18, 2026	23.84	24.40	23.42	23.87	23.87	1.66%	10,632,904
Sep 17, 2026	23.38	24.54	23.30	23.48	23.48	0.21%	11,806,525
Sep 16, 2026	23.38	23.52	22.77	23.43	23.43	0.56%	9,902,591
Sep 15, 2026	23.64	23.96	23.27	23.30	23.30	-1.44%	8,908,324
Sep 14, 2026	24.01	24.13	23.46	23.64	23.64	-1.58%	9,702,475
Sep 11, 2026	24.75	24.93	23.25	24.02	24.02	-3.69%	14,611,076
Sep 10, 2026	25.57	25.96	24.20	24.94	24.94	-2.43%	22,543,600
Sep 9, 2026	23.86	25.90	23.69	25.56	25.56	7.21%	28,520,664
Sep 8, 2026	23.72	24.80	23.54	23.84	23.84	-0.13%	18,990,894
Sep 7, 2026	24.92	24.99	23.78	23.87	23.87	-4.21%	21,528,304
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