Willing New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	20,299,070
Jul 28, 2026	9.25	10.15	9.24	9.68	9.68	2.43%	19,712,540
Jul 27, 2026	8.80	9.45	8.38	9.45	9.45	9.37%	18,077,205
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%	19,135,635
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%	25,875,622
Jul 17, 2026	9.76	9.94	8.85	8.85	8.85	-9.97%	24,526,210
Jul 16, 2026	9.65	10.25	9.63	9.83	9.83	-0.71%	15,002,292
Jul 15, 2026	10.50	10.65	9.82	9.90	9.90	-9.26%	29,077,500
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%	21,167,100
Jul 10, 2026	11.80	12.25	11.23	11.25	11.25	-3.02%	27,454,300
Jul 9, 2026	10.82	11.92	10.62	11.60	11.60	7.01%	28,950,253
Jul 8, 2026	9.84	11.28	9.70	10.84	10.84	3.34%	33,933,867
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
Jul 3, 2026	12.43	12.43	12.43	12.43	12.43	4.98%	733,800
Jul 2, 2026	11.84	11.84	11.84	11.84	11.84	4.96%	288,300
Jul 1, 2026	10.95	11.28	10.95	11.28	11.28	5.03%	20,451,500
Jun 30, 2026	10.74	10.74	10.74	10.74	10.74	-5.04%	855,200
Jun 29, 2026	11.31	11.45	11.31	11.31	11.31	-4.96%	4,749,800
Jun 26, 2026	12.31	12.48	11.90	11.90	11.90	-5.03%	20,347,100
Jun 25, 2026	12.53	12.53	12.53	12.53	12.53	-5.00%	2,776,500
Jun 24, 2026	13.19	13.19	13.19	13.19	13.19	-4.97%	3,498,600
Jun 23, 2026	13.21	14.60	13.21	13.88	13.88	-0.14%	49,674,040
Jun 22, 2026	13.90	13.90	13.90	13.90	13.90	-4.99%	565,700
Jun 18, 2026	14.63	14.63	14.63	14.63	14.63	-5.00%	1,442,300
Jun 17, 2026	15.40	15.40	15.40	15.40	15.40	-5.00%	143,800
Jun 16, 2026	16.21	16.21	16.21	16.21	16.21	-4.98%	284,600
Jun 15, 2026	17.06	17.06	17.06	17.06	17.06	-5.01%	305,500
Jun 12, 2026	17.96	17.96	17.96	17.96	17.96	-4.97%	2,376,100
Jun 11, 2026	18.90	18.90	18.90	18.90	18.90	-4.98%	807,000
Jun 10, 2026	19.89	19.89	19.89	19.89	19.89	-5.01%	759,900
Jun 9, 2026	20.94	20.94	20.94	20.94	20.94	-4.99%	2,767,500
Jun 8, 2026	22.05	22.45	22.04	22.04	22.04	-5.00%	3,750,400
Jun 5, 2026	22.51	23.77	22.50	23.20	23.20	2.47%	22,569,140
Jun 4, 2026	22.64	22.64	21.12	22.64	22.64	5.01%	21,033,080
Jun 3, 2026	21.45	21.56	21.08	21.56	21.56	5.02%	7,683,114
Jun 2, 2026	19.59	20.53	19.59	20.53	20.53	5.01%	11,626,719
Jun 1, 2026	17.77	19.55	17.69	19.55	19.55	4.99%	17,427,798
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