Willing New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	16.09	17.60	16.01	17.60	17.60	10.00%	27,192,664
Jan 22, 2026	15.76	16.49	15.65	16.00	16.00	1.65%	26,462,720
Jan 21, 2026	14.71	15.75	14.71	15.74	15.74	6.57%	28,789,040
Jan 20, 2026	14.99	15.09	14.34	14.77	14.77	-1.27%	14,055,600
Jan 19, 2026	14.04	15.01	13.94	14.96	14.96	6.17%	15,800,690
Jan 16, 2026	14.55	14.63	14.07	14.09	14.09	-3.16%	13,565,870
Jan 15, 2026	14.19	14.89	14.07	14.55	14.55	2.18%	20,130,900
Jan 14, 2026	14.33	14.53	14.00	14.24	14.24	-0.97%	18,182,330
Jan 13, 2026	14.36	14.98	14.25	14.38	14.38	-0.07%	21,661,400
Jan 12, 2026	14.40	14.74	14.18	14.39	14.39	1.05%	16,480,500
Jan 9, 2026	14.17	14.34	13.96	14.24	14.24	-	14,187,241
Jan 8, 2026	14.05	14.55	13.92	14.24	14.24	0.85%	16,389,845
Jan 7, 2026	13.99	14.29	13.80	14.12	14.12	0.71%	16,857,530
Jan 6, 2026	13.46	14.19	13.36	14.02	14.02	6.13%	24,058,010
Jan 5, 2026	13.17	13.26	12.85	13.21	13.21	0.92%	11,623,130
Dec 31, 2025	13.21	13.30	13.06	13.09	13.09	-0.91%	8,024,800
Dec 30, 2025	13.31	13.43	13.00	13.21	13.21	-1.78%	11,663,630
Dec 29, 2025	13.87	13.99	13.42	13.45	13.45	-2.82%	14,622,470
Dec 26, 2025	14.01	14.28	13.60	13.84	13.84	1.84%	17,944,181
Dec 25, 2025	13.52	13.66	13.27	13.59	13.59	-0.44%	12,671,947
Dec 24, 2025	13.63	14.02	13.51	13.65	13.65	0.15%	14,726,580
Dec 23, 2025	13.56	13.87	13.32	13.63	13.63	0.52%	17,143,296
Dec 22, 2025	13.51	13.72	13.38	13.56	13.56	1.57%	12,381,880
Dec 19, 2025	13.27	13.45	13.05	13.35	13.35	0.60%	14,620,720
Dec 18, 2025	13.71	13.72	13.27	13.27	13.27	-4.26%	16,609,800
Dec 17, 2025	13.37	13.97	13.06	13.86	13.86	5.48%	21,134,260
Dec 16, 2025	13.42	13.59	13.05	13.14	13.14	-2.52%	11,579,200
Dec 15, 2025	13.86	14.06	13.42	13.48	13.48	-3.65%	15,823,680
Dec 12, 2025	14.00	14.50	13.75	13.99	13.99	0.72%	21,211,289
Dec 11, 2025	14.16	14.27	13.59	13.89	13.89	-2.05%	17,912,400
Dec 10, 2025	14.68	14.69	14.15	14.18	14.18	-3.47%	15,458,100
Dec 9, 2025	14.98	15.00	14.63	14.69	14.69	-2.39%	18,475,280
Dec 8, 2025	15.25	15.55	14.97	15.05	15.05	0.60%	22,781,170
Dec 5, 2025	15.31	15.67	14.85	14.96	14.96	-4.10%	32,802,580
Dec 4, 2025	15.02	16.84	15.02	15.60	15.60	1.89%	43,240,470
Dec 3, 2025	16.96	17.45	15.03	15.31	15.31	-5.96%	44,650,810
Dec 2, 2025	16.80	17.93	15.32	16.28	16.28	-3.67%	65,208,250
Nov 24, 2025	15.69	16.90	15.69	16.90	16.90	10.03%	35,750,760
Nov 21, 2025	14.84	16.19	14.84	15.36	15.36	-6.85%	48,988,430
Nov 20, 2025	15.43	16.96	15.42	16.49	16.49	6.94%	60,269,370
Nov 19, 2025	15.41	16.01	15.30	15.42	15.42	-0.52%	33,744,360
Nov 18, 2025	15.40	15.79	14.92	15.50	15.50	0.52%	31,789,510
Nov 17, 2025	15.38	15.88	15.18	15.42	15.42	1.18%	39,719,500
Nov 14, 2025	14.47	15.43	14.45	15.24	15.24	5.10%	55,683,810
Nov 13, 2025	13.61	15.03	13.58	14.50	14.50	6.15%	56,458,830
Nov 12, 2025	13.40	13.78	13.21	13.66	13.66	1.26%	32,385,860
Nov 11, 2025	14.98	14.98	13.36	13.49	13.49	-2.53%	48,645,820
Nov 10, 2025	12.70	13.84	12.70	13.84	13.84	10.02%	16,590,210
Nov 7, 2025	12.36	12.65	12.30	12.58	12.58	1.53%	11,612,280
Nov 6, 2025	12.43	12.47	12.23	12.39	12.39	-0.48%	6,166,479