Wens Foodstuff Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	18.05	18.50	18.05	18.06	18.06	-1.63%	35,409,373
Nov 13, 2025	18.29	18.41	18.15	18.36	18.36	0.49%	31,279,635
Nov 12, 2025	18.44	18.57	18.21	18.27	18.27	-0.92%	34,278,308
Nov 11, 2025	18.23	18.54	18.07	18.44	18.44	0.77%	53,258,152
Nov 10, 2025	17.90	18.33	17.77	18.30	18.30	2.06%	59,971,747
Nov 7, 2025	18.05	18.26	17.93	17.93	17.93	-0.55%	37,459,938
Nov 6, 2025	18.05	18.29	17.95	18.03	18.03	-0.39%	33,358,664
Nov 5, 2025	17.90	18.14	17.82	18.10	18.10	1.06%	28,295,570
Nov 4, 2025	18.19	18.20	17.84	17.91	17.91	-1.54%	35,045,748
Nov 3, 2025	18.00	18.35	17.88	18.19	18.19	0.22%	51,047,759
Oct 31, 2025	18.04	18.32	18.04	18.15	17.85	0.55%	35,341,975
Oct 30, 2025	18.27	18.34	18.02	18.05	17.75	-1.26%	34,234,538
Oct 29, 2025	18.23	18.37	18.13	18.28	17.98	0.27%	38,369,670
Oct 28, 2025	18.44	18.46	18.20	18.23	17.93	-1.35%	34,511,658
Oct 27, 2025	18.03	18.60	17.96	18.48	18.17	2.67%	69,106,185
Oct 24, 2025	18.11	18.26	17.91	18.00	17.70	-0.66%	41,568,899
Oct 23, 2025	18.09	18.28	18.01	18.12	17.82	0.17%	32,888,756
Oct 22, 2025	18.28	18.55	18.08	18.09	17.79	-1.15%	41,053,390
Oct 21, 2025	18.41	18.54	18.29	18.30	18.00	-0.54%	36,013,803
Oct 20, 2025	18.55	18.78	18.38	18.40	18.10	-0.97%	34,390,101
Oct 17, 2025	18.67	18.90	18.52	18.58	18.27	-0.27%	33,826,868
Oct 16, 2025	18.84	19.30	18.61	18.63	18.32	-0.80%	50,283,846
Oct 15, 2025	18.93	19.12	18.71	18.78	18.47	-0.74%	38,088,492
Oct 14, 2025	18.88	19.25	18.82	18.92	18.61	0.32%	56,552,370
Oct 13, 2025	18.67	19.19	18.58	18.86	18.55	0.11%	60,918,926
Oct 10, 2025	18.78	18.98	18.53	18.84	18.53	0.21%	57,268,952
Oct 9, 2025	18.44	18.86	18.22	18.80	18.49	1.02%	68,204,240
Sep 30, 2025	18.70	18.80	18.42	18.61	18.30	-0.59%	44,572,712
Sep 29, 2025	18.81	18.84	18.50	18.72	18.41	-0.79%	42,888,721
Sep 26, 2025	18.80	19.13	18.72	18.87	18.56	0.75%	47,383,153
Sep 25, 2025	19.07	19.25	18.52	18.73	18.42	-1.32%	49,423,862
Sep 24, 2025	18.88	19.08	18.73	18.98	18.67	-0.05%	34,958,341
Sep 23, 2025	18.96	19.31	18.75	18.99	18.68	0.05%	45,218,805
Sep 22, 2025	19.12	19.17	18.73	18.98	18.67	-0.78%	37,481,529
Sep 19, 2025	19.05	19.28	18.91	19.13	18.81	0.26%	42,154,235
Sep 18, 2025	19.65	19.74	18.89	19.08	18.76	-2.95%	59,949,518
Sep 17, 2025	19.64	19.83	19.27	19.66	19.34	-	57,432,900
Sep 16, 2025	19.88	20.21	19.31	19.66	19.34	-1.99%	71,980,397
Sep 15, 2025	19.40	20.12	19.34	20.06	19.73	2.92%	104,440,712
Sep 12, 2025	19.38	19.80	19.30	19.49	19.17	-0.20%	69,175,593
Sep 11, 2025	18.73	20.00	18.72	19.53	19.21	4.10%	155,773,712
Sep 10, 2025	18.51	18.85	18.31	18.76	18.45	0.64%	65,051,468
Sep 9, 2025	18.60	18.92	18.45	18.64	18.33	0.49%	79,462,763
Sep 8, 2025	18.09	18.77	18.08	18.55	18.24	3.34%	120,579,960
Sep 5, 2025	17.72	17.99	17.47	17.95	17.65	1.36%	51,855,669
Sep 4, 2025	17.51	17.87	17.38	17.71	17.42	1.26%	64,646,242
Sep 3, 2025	17.82	18.07	17.43	17.49	17.20	-2.02%	53,421,235
Sep 2, 2025	18.00	18.21	17.78	17.85	17.55	-0.89%	58,414,077
Sep 1, 2025	18.30	18.41	17.88	18.01	17.71	-0.99%	69,709,247
Aug 29, 2025	17.85	18.35	17.84	18.19	17.89	1.56%	87,534,868