Willing New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.01	20.18	18.62	18.62	18.62	-5.00%	13,865,580
May 28, 2026	20.11	21.03	19.60	19.60	19.60	-4.99%	19,242,740
May 27, 2026	22.32	22.32	20.20	20.63	20.63	-2.96%	38,495,800
May 26, 2026	21.26	21.26	21.26	21.26	21.26	4.99%	1,958,000
May 25, 2026	19.57	20.25	19.57	20.25	20.25	4.98%	5,399,844
May 22, 2026	17.70	19.29	17.45	19.29	19.29	5.01%	43,547,810
May 21, 2026	18.37	18.37	18.37	18.37	18.37	-5.02%	893,000
May 20, 2026	19.34	19.34	19.34	19.34	19.34	-5.01%	644,300
May 19, 2026	20.36	20.36	20.36	20.36	20.36	-4.99%	242,100
May 18, 2026	21.43	21.43	21.43	21.43	21.43	-5.01%	3,433,800
May 15, 2026	22.56	22.91	22.56	22.56	22.56	-5.01%	23,917,470
May 14, 2026	23.75	23.75	23.75	23.75	23.75	-5.00%	273,700
May 13, 2026	25.00	25.00	25.00	25.00	25.00	-5.02%	70,500
May 12, 2026	26.32	26.32	26.32	26.32	26.32	-4.98%	158,500
May 11, 2026	27.70	27.70	27.70	27.70	27.70	-5.01%	121,900
May 8, 2026	29.16	29.16	29.16	29.16	29.16	-4.99%	498,300
May 7, 2026	30.69	30.69	30.69	30.69	30.69	-4.98%	539,400
May 6, 2026	32.30	32.30	32.30	32.30	32.30	-5.00%	653,900
Apr 29, 2026	31.30	34.38	31.01	34.00	34.00	7.29%	31,221,720
Apr 28, 2026	31.28	32.08	29.68	31.69	31.69	0.64%	24,445,740
Apr 27, 2026	31.00	32.29	30.03	31.49	31.49	-0.22%	26,865,090
Apr 24, 2026	31.01	33.85	30.90	31.56	31.56	-0.09%	27,390,290
Apr 23, 2026	30.80	31.85	29.10	31.59	31.59	2.70%	28,275,080
Apr 22, 2026	28.51	30.98	28.20	30.76	30.76	6.33%	29,938,480
Apr 21, 2026	29.00	29.60	28.37	28.93	28.93	0.35%	16,020,620
Apr 20, 2026	28.58	29.46	27.80	28.83	28.83	0.14%	20,537,040
Apr 17, 2026	28.36	29.97	28.13	28.79	28.79	0.14%	23,582,880
Apr 16, 2026	28.94	30.06	28.01	28.75	28.75	-0.62%	27,511,070
Apr 15, 2026	29.44	30.10	28.80	28.93	28.93	0.59%	25,845,080
Apr 14, 2026	28.40	29.36	27.17	28.76	28.76	1.34%	39,057,630
Apr 13, 2026	26.25	28.66	25.56	28.38	28.38	8.11%	36,245,650
Apr 10, 2026	25.06	27.50	24.87	26.25	26.25	5.00%	33,380,500
Apr 9, 2026	24.31	25.36	23.76	25.00	25.00	0.40%	14,161,400
Apr 8, 2026	24.00	25.28	24.00	24.90	24.90	6.00%	14,152,080
Apr 7, 2026	23.57	24.00	23.11	23.49	23.49	0.90%	9,636,412
Apr 3, 2026	24.00	24.49	23.23	23.28	23.28	-2.88%	9,304,824
Apr 2, 2026	24.67	25.20	23.53	23.97	23.97	-3.81%	16,521,930
Apr 1, 2026	25.70	25.70	24.56	24.92	24.92	-1.81%	14,464,500
Mar 31, 2026	26.67	26.72	24.65	25.38	25.38	-4.80%	18,294,740
Mar 30, 2026	26.76	26.76	25.00	26.66	26.66	-0.71%	21,278,160
Mar 27, 2026	26.01	28.17	26.01	26.85	26.85	0.67%	22,404,610
Mar 26, 2026	27.70	27.99	26.46	26.67	26.67	-4.31%	16,046,030
Mar 25, 2026	28.50	29.00	27.41	27.87	27.87	0.18%	17,590,450
Mar 24, 2026	26.78	27.87	25.65	27.82	27.82	5.98%	24,846,900
Mar 23, 2026	27.54	28.15	26.18	26.25	26.25	-6.65%	21,336,870
Mar 20, 2026	29.84	29.96	28.12	28.12	28.12	-1.06%	26,130,310
Mar 19, 2026	32.15	32.68	28.42	28.42	28.42	-10.01%	28,886,520
Mar 18, 2026	29.74	31.58	29.22	31.58	31.58	10.00%	21,469,580
Mar 17, 2026	29.02	30.70	28.62	28.71	28.71	-1.03%	29,305,720
Mar 16, 2026	28.79	30.32	28.16	29.01	29.01	-3.65%	39,412,220