Willing New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	27.00	27.00	21.30	22.78	22.78	7.20%	14,163,700
Nov 12, 2026	22.01	22.20	21.12	21.25	21.25	-3.37%	10,233,300
Nov 11, 2026	22.20	22.38	21.60	21.99	21.99	-1.21%	9,860,454
Nov 10, 2026	22.24	23.36	22.00	22.26	22.26	-2.15%	13,516,310
Nov 9, 2026	27.00	27.00	22.75	22.75	22.75	-10.01%	23,971,489
Nov 6, 2026	23.82	25.48	23.48	25.28	25.28	2.56%	10,354,574
Nov 5, 2026	25.04	25.17	24.21	24.65	24.65	-2.72%	11,802,220
Nov 4, 2026	23.67	25.66	23.42	25.34	25.34	6.03%	15,392,700
Nov 3, 2026	23.88	24.66	22.61	23.90	23.90	0.04%	14,703,920
Nov 2, 2026	21.58	23.97	21.58	23.89	23.89	9.64%	16,722,220
Oct 30, 2026	20.29	22.19	20.00	21.79	21.79	5.88%	12,628,600
Oct 29, 2026	20.39	21.15	20.20	20.58	20.58	2.08%	10,109,000
Oct 28, 2026	20.55	20.68	19.70	20.16	20.16	-1.13%	9,426,800
Oct 27, 2026	20.70	21.65	20.33	20.39	20.39	0.39%	10,172,900
Oct 26, 2026	21.00	21.40	20.07	20.31	20.31	-5.80%	10,550,338
Oct 23, 2026	20.20	22.10	19.74	21.56	21.56	2.13%	15,849,502
Oct 22, 2026	22.50	22.67	21.11	21.11	21.11	-9.98%	17,085,772
Oct 21, 2026	24.88	25.10	22.66	23.45	23.45	-6.87%	25,935,358
Oct 20, 2026	24.77	25.40	24.30	25.18	25.18	8.72%	23,143,284
Oct 19, 2026	24.63	25.30	23.16	23.16	23.16	-9.99%	22,164,980
Oct 16, 2026	28.29	28.86	25.73	25.73	25.73	-10.00%	27,963,482
Oct 15, 2026	28.53	30.56	27.33	28.59	28.59	-1.45%	26,031,997
Oct 14, 2026	26.07	29.01	26.04	29.01	29.01	8.04%	25,105,732
Oct 13, 2026	26.85	26.85	24.50	26.85	26.85	10.00%	32,566,950
Oct 12, 2026	24.41	24.41	24.41	24.41	24.41	10.00%	723,200
Sep 29, 2026	21.90	23.97	19.80	22.19	22.19	0.86%	34,756,477
Sep 28, 2026	20.95	22.50	19.97	22.00	22.00	4.66%	19,639,267
Sep 24, 2026	21.87	22.29	20.32	21.02	21.02	-4.84%	15,120,948
Sep 23, 2026	20.86	22.46	20.06	22.09	22.09	6.00%	17,135,422
Sep 22, 2026	22.10	24.00	20.30	20.84	20.84	-4.49%	35,997,617
Sep 21, 2026	19.84	21.82	19.80	21.82	21.82	9.98%	20,097,010
Sep 18, 2026	19.11	19.97	19.10	19.84	19.84	2.96%	13,008,270
Sep 17, 2026	19.99	20.55	19.11	19.27	19.27	-2.43%	14,809,210
Sep 16, 2026	19.02	19.80	19.02	19.75	19.75	2.23%	16,925,940
Sep 15, 2026	18.38	19.38	18.32	19.32	19.32	5.75%	19,844,200
Sep 14, 2026	18.11	18.58	18.11	18.27	18.27	0.38%	9,322,370
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