Wedge Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	30.75	33.50	30.12	33.05	33.05	7.17%	31,504,062
Jun 3, 2026	31.21	31.57	30.30	30.84	30.84	-1.75%	22,604,509
Jun 2, 2026	32.46	33.02	30.40	31.39	31.39	-2.91%	25,588,660
Jun 1, 2026	33.36	34.26	32.06	32.33	32.33	-1.52%	19,242,050
May 29, 2026	36.27	36.97	32.66	32.83	32.83	-8.81%	26,872,083
May 28, 2026	33.23	36.52	32.84	36.00	36.00	8.43%	37,918,082
May 27, 2026	33.70	34.48	32.55	33.20	33.20	-1.48%	17,248,297
May 26, 2026	35.01	35.49	33.20	33.70	33.70	-6.39%	26,155,020
May 25, 2026	35.99	36.78	35.27	36.00	36.00	0.25%	16,093,980
May 22, 2026	36.00	36.75	34.90	35.91	35.91	0.42%	16,672,340
May 21, 2026	37.38	38.67	35.67	35.76	35.76	-3.25%	17,146,623
May 20, 2026	38.19	38.49	36.39	36.96	36.96	-4.00%	17,134,531
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