Wedge Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	28.66	28.80	27.37	27.40	27.40	-5.06%	14,870,260
Jun 25, 2026	29.20	29.96	28.52	28.86	28.86	-1.57%	17,039,110
Jun 24, 2026	29.91	29.91	28.67	29.32	29.32	-2.20%	17,628,000
Jun 23, 2026	31.48	32.07	29.69	29.98	29.98	-4.95%	17,702,070
Jun 22, 2026	32.42	33.08	30.72	31.54	31.54	-2.53%	31,416,990
Jun 18, 2026	29.88	32.36	29.63	32.36	32.36	9.99%	20,494,570
Jun 17, 2026	29.76	30.75	29.12	29.42	29.42	-1.11%	17,440,410
Jun 16, 2026	30.36	30.63	29.67	29.75	29.75	-2.52%	17,561,130
Jun 15, 2026	30.31	31.06	29.71	30.52	30.52	0.33%	19,665,640
Jun 12, 2026	30.00	31.82	29.12	30.42	30.42	3.40%	30,699,368
Jun 11, 2026	28.46	30.04	28.22	29.42	29.42	2.37%	25,484,431
Jun 10, 2026	31.62	31.85	28.74	28.74	28.74	-9.99%	30,854,950
Jun 9, 2026	31.98	32.13	31.11	31.93	31.93	1.82%	12,382,046
Jun 8, 2026	31.88	32.50	31.17	31.36	31.36	-3.51%	15,405,617
Jun 5, 2026	33.66	34.25	32.04	32.50	32.50	-1.66%	22,304,930