Wedge Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	37.45	39.22	36.81	38.50	38.50	2.69%	19,258,615
May 18, 2026	37.06	38.38	36.48	37.49	37.49	1.65%	17,165,665
May 15, 2026	39.00	39.32	36.51	36.88	36.88	-4.60%	20,265,204
May 14, 2026	40.38	41.51	38.66	38.66	38.66	-4.92%	34,284,253
May 13, 2026	37.24	40.95	37.10	40.66	40.66	9.21%	47,261,034
May 12, 2026	38.99	39.17	36.90	37.23	37.23	-2.97%	26,357,940
May 11, 2026	39.10	39.58	38.10	38.37	38.37	-2.61%	23,746,230
May 8, 2026	41.52	41.61	39.30	39.40	39.40	-7.99%	30,896,870
May 7, 2026	40.50	43.05	37.66	42.82	42.82	4.95%	35,599,200
May 6, 2026	39.58	41.40	38.63	40.80	40.80	3.21%	27,059,110
Apr 30, 2026	40.30	41.10	39.24	39.53	39.53	-2.87%	14,865,300
Apr 29, 2026	38.99	41.99	38.27	40.70	40.70	4.41%	22,363,330
Apr 28, 2026	40.80	40.80	38.39	38.98	38.98	-5.34%	20,620,470
Apr 27, 2026	44.62	45.32	40.84	41.18	41.18	-6.32%	24,159,170
Apr 24, 2026	44.20	45.48	42.00	43.96	43.96	-0.11%	23,144,730
Apr 23, 2026	45.02	46.30	42.81	44.01	44.01	3.09%	36,586,120
Apr 22, 2026	42.38	43.08	39.32	42.69	42.69	1.21%	30,771,930
Apr 21, 2026	44.34	44.34	41.31	42.18	42.18	-5.26%	21,330,250
Apr 20, 2026	43.25	45.86	42.89	44.52	44.52	2.42%	20,474,400
Apr 17, 2026	44.37	44.88	42.92	43.47	43.47	-0.98%	26,271,400
Apr 16, 2026	41.50	45.90	41.50	43.90	43.90	5.20%	33,604,470
Apr 15, 2026	44.30	45.06	41.48	41.73	41.73	-6.20%	32,009,290
Apr 14, 2026	46.06	46.41	42.00	44.49	44.49	-3.24%	37,795,550
Apr 13, 2026	44.86	46.60	43.50	45.98	45.98	0.66%	41,416,220
Apr 10, 2026	44.00	45.68	43.08	45.68	45.68	9.99%	22,093,780
Apr 9, 2026	40.50	42.36	39.38	41.53	41.53	5.59%	42,328,130
Apr 8, 2026	37.23	39.33	37.01	39.33	39.33	10.01%	6,371,501
Apr 7, 2026	37.50	37.53	35.47	35.75	35.75	-3.66%	13,671,970
Apr 3, 2026	38.30	38.82	36.92	37.11	37.11	-3.28%	15,695,900
Apr 2, 2026	39.68	40.00	37.40	38.37	38.37	-1.56%	23,472,430
Apr 1, 2026	36.42	38.98	36.25	38.98	38.98	9.99%	11,836,880
Mar 31, 2026	36.80	36.96	35.03	35.44	35.44	-1.45%	20,257,510
Mar 30, 2026	37.21	37.80	35.28	35.96	35.96	-6.11%	31,694,420
Mar 27, 2026	39.41	40.40	36.80	38.30	38.30	-5.24%	28,614,110
Mar 26, 2026	41.21	42.03	39.61	40.42	40.42	-1.80%	20,141,780
Mar 25, 2026	40.49	42.90	40.05	41.16	41.16	3.60%	21,897,900
Mar 24, 2026	39.75	40.53	38.47	39.73	39.73	6.54%	25,222,660
Mar 23, 2026	40.64	41.39	37.29	37.29	37.29	-9.99%	21,511,210
Mar 20, 2026	42.36	42.87	40.82	41.43	41.43	-1.24%	18,267,950
Mar 19, 2026	41.99	42.74	40.70	41.95	41.95	-2.78%	19,897,650
Mar 18, 2026	40.10	43.50	40.10	43.15	43.15	8.61%	26,900,250
Mar 17, 2026	39.85	41.23	38.23	39.73	39.73	1.35%	29,756,790
Mar 16, 2026	40.43	40.83	38.30	39.20	39.20	-3.38%	27,957,710
Mar 13, 2026	43.56	44.69	40.23	40.57	40.57	-9.24%	42,832,790
Mar 12, 2026	45.56	47.05	43.10	44.70	44.70	-3.66%	39,445,210
Mar 11, 2026	47.45	47.62	45.00	46.40	46.40	-2.62%	34,720,710
Mar 10, 2026	47.00	49.14	45.29	47.65	47.65	5.05%	37,596,540
Mar 9, 2026	39.95	45.36	39.20	45.36	45.36	9.99%	43,637,360
Mar 6, 2026	37.12	41.24	37.02	41.24	41.24	10.00%	20,505,820
Mar 5, 2026	36.41	38.38	36.25	37.49	37.49	5.52%	27,924,660