Willing New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	17,590,456
Mar 24, 2026	26.78	27.87	25.65	27.82	27.82	5.98%	24,846,902
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
Mar 13, 2026	32.76	33.75	30.11	30.11	30.11	-9.99%	32,141,910
Mar 12, 2026	33.40	35.68	32.43	33.45	33.45	1.33%	58,324,650
Mar 11, 2026	32.14	33.01	31.80	33.01	33.01	10.00%	23,093,080
Mar 10, 2026	28.00	30.70	28.00	30.01	30.01	7.18%	34,659,451
Mar 9, 2026	27.60	28.31	26.60	28.00	28.00	4.91%	38,972,650
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