Willing New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	18.36	18.46	18.15	18.20	18.20	-2.31%	10,303,313
Sep 10, 2026	18.12	19.48	18.05	18.63	18.63	2.81%	21,498,340
Sep 9, 2026	18.03	18.18	18.03	18.12	18.12	0.33%	7,282,900
Sep 8, 2026	18.02	18.12	18.00	18.06	18.06	0.06%	8,344,110
Sep 7, 2026	18.02	18.15	17.95	18.05	18.05	0.17%	13,029,313
Sep 4, 2026	18.08	18.18	17.99	18.02	18.02	-0.66%	12,576,800
Sep 3, 2026	18.13	18.27	17.99	18.14	18.14	-0.44%	13,489,269
Sep 2, 2026	18.37	18.47	18.16	18.22	18.22	-0.87%	9,988,100
Sep 1, 2026	18.82	18.91	18.24	18.38	18.38	-1.39%	13,060,390
Aug 31, 2026	18.80	19.15	18.50	18.64	18.64	-1.89%	13,847,380
Aug 28, 2026	19.79	19.87	19.00	19.00	19.00	-1.91%	17,150,500
Aug 27, 2026	19.34	19.44	18.69	19.37	19.37	1.25%	21,929,400
Aug 26, 2026	20.13	20.59	18.98	19.13	19.13	-7.27%	28,094,480
Aug 25, 2026	19.60	21.40	19.50	20.63	20.63	6.07%	33,090,720
Aug 24, 2026	20.00	20.00	18.57	19.45	19.45	1.25%	46,907,670
Aug 21, 2026	19.21	19.21	19.01	19.21	19.21	10.02%	30,480,993
Aug 20, 2026	17.46	17.46	17.46	17.46	17.46	10.02%	648,200
Aug 19, 2026	15.87	15.87	15.87	15.87	15.87	9.98%	2,268,000
Aug 18, 2026	13.50	14.54	13.21	14.43	14.43	3.22%	18,060,900
Aug 17, 2026	14.00	14.60	13.67	13.98	13.98	1.75%	19,996,100
Aug 14, 2026	13.43	14.25	13.35	13.74	13.74	1.03%	14,596,300
Aug 13, 2026	14.76	14.96	13.60	13.60	13.60	-9.63%	22,447,300
Aug 12, 2026	14.78	15.65	13.38	15.05	15.05	3.44%	25,638,400
Aug 11, 2026	15.96	16.30	14.36	14.55	14.55	-8.78%	34,316,821
Aug 10, 2026	14.50	15.95	14.50	15.95	15.95	10.00%	24,323,900
Aug 7, 2026	14.00	14.59	13.21	14.50	14.50	7.57%	29,394,700
Aug 6, 2026	12.50	13.48	12.40	13.48	13.48	10.04%	21,717,200
Aug 5, 2026	11.80	12.38	11.54	12.25	12.25	2.85%	16,940,100
Aug 4, 2026	11.80	12.60	11.79	11.91	11.91	-2.30%	23,674,601
Aug 3, 2026	11.34	12.29	10.72	12.19	12.19	9.13%	38,798,579
Jul 31, 2026	12.00	12.89	10.90	11.17	11.17	-4.69%	40,590,314
Jul 30, 2026	10.99	11.72	10.78	11.72	11.72	10.05%	27,829,583
Jul 29, 2026	9.88	10.65	9.61	10.65	10.65	10.02%	20,298,970
Jul 28, 2026	9.25	10.15	9.24	9.68	9.68	2.43%	19,706,840
Jul 27, 2026	8.80	9.45	8.38	9.45	9.45	9.37%	18,068,805
Jul 24, 2026	9.42	9.87	8.51	8.64	8.64	-3.68%	29,042,735
Jul 23, 2026	8.16	8.97	8.16	8.97	8.97	10.06%	7,246,570
Jul 22, 2026	7.79	8.44	7.68	8.15	8.15	3.82%	19,134,635
Jul 21, 2026	7.95	8.11	7.27	7.85	7.85	-2.73%	25,112,481
Jul 20, 2026	8.85	9.24	7.97	8.07	8.07	-8.81%	25,875,322
Jul 17, 2026	9.76	9.94	8.85	8.85	8.85	-9.97%	24,526,218
Jul 16, 2026	9.65	10.25	9.63	9.83	9.83	-0.71%	15,000,692
Jul 15, 2026	10.50	10.65	9.82	9.90	9.90	-9.26%	29,077,502
Jul 14, 2026	11.47	11.74	10.52	10.91	10.91	-5.54%	21,296,220
Jul 13, 2026	11.55	11.92	11.19	11.55	11.55	2.67%	21,158,200
Jul 10, 2026	11.80	12.25	11.23	11.25	11.25	-3.02%	27,451,900
Jul 9, 2026	10.82	11.92	10.62	11.60	11.60	7.01%	28,942,253
Jul 8, 2026	9.84	11.28	9.70	10.84	10.84	3.34%	33,917,367
Jul 7, 2026	11.65	11.92	10.49	10.49	10.49	-9.96%	25,081,262
Jul 6, 2026	12.40	13.67	11.64	11.65	11.65	-6.28%	50,712,880