Willing New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	23.92	26.69	23.45	26.69	26.69	10.02%	35,733,400
Mar 5, 2026	24.68	24.80	23.59	24.26	24.26	-1.58%	23,409,350
Mar 4, 2026	22.21	25.17	22.21	24.65	24.65	7.55%	32,274,890
Mar 3, 2026	24.28	24.70	22.50	22.92	22.92	-1.84%	45,632,300
Mar 2, 2026	22.32	23.35	21.28	23.35	23.35	9.99%	18,092,180
Feb 27, 2026	19.90	21.39	19.87	21.23	21.23	5.15%	19,846,750
Feb 26, 2026	20.88	21.38	20.02	20.19	20.19	-2.56%	18,494,000
Feb 25, 2026	20.82	21.62	20.27	20.72	20.72	1.32%	18,426,710
Feb 24, 2026	20.46	21.15	20.20	20.45	20.45	2.56%	13,232,990
Feb 13, 2026	20.50	20.80	19.86	19.94	19.94	-2.92%	13,101,324
Feb 12, 2026	20.62	21.60	20.40	20.54	20.54	-0.34%	19,934,500
Feb 11, 2026	19.75	20.78	19.70	20.61	20.61	4.35%	21,987,490
Feb 10, 2026	20.42	20.43	19.60	19.75	19.75	-1.84%	14,486,900
Feb 9, 2026	20.37	20.90	19.92	20.12	20.12	-1.37%	18,775,530
Feb 6, 2026	19.00	20.71	18.30	20.40	20.40	4.88%	22,941,800
Feb 5, 2026	20.32	20.57	19.33	19.45	19.45	-5.40%	30,861,210
Feb 4, 2026	19.59	20.92	19.32	20.56	20.56	6.53%	35,841,270
Feb 3, 2026	16.56	19.49	16.56	19.30	19.30	4.89%	47,184,910
Feb 2, 2026	18.40	18.40	18.40	18.40	18.40	-9.98%	1,491,300
Jan 30, 2026	21.31	21.78	20.44	20.44	20.44	-10.00%	14,467,500
Jan 29, 2026	21.32	22.97	21.00	22.71	22.71	5.19%	50,984,860
Jan 28, 2026	19.60	21.59	19.18	21.59	21.59	9.98%	43,390,490
Jan 27, 2026	18.97	20.08	18.51	19.63	19.63	1.39%	52,475,190
Jan 26, 2026	18.50	19.36	18.01	19.36	19.36	10.00%	12,723,840
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