Wens Foodstuff Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	18.03	18.60	17.96	18.48	18.48	2.67%	69,106,185
Oct 24, 2025	18.11	18.26	17.91	18.00	18.00	-0.66%	41,568,899
Oct 23, 2025	18.09	18.28	18.01	18.12	18.12	0.17%	32,888,756
Oct 22, 2025	18.28	18.55	18.08	18.09	18.09	-1.15%	41,053,390
Oct 21, 2025	18.41	18.54	18.29	18.30	18.30	-0.54%	36,013,803
Oct 20, 2025	18.55	18.78	18.38	18.40	18.40	-0.97%	34,390,101
Oct 17, 2025	18.67	18.90	18.52	18.58	18.58	-0.27%	33,826,868
Oct 16, 2025	18.84	19.30	18.61	18.63	18.63	-0.80%	50,283,846
Oct 15, 2025	18.93	19.12	18.71	18.78	18.78	-0.74%	38,088,492
Oct 14, 2025	18.88	19.25	18.82	18.92	18.92	0.32%	56,552,370
Oct 13, 2025	18.67	19.19	18.58	18.86	18.86	0.11%	60,918,926
Oct 10, 2025	18.78	18.98	18.53	18.84	18.84	0.21%	57,268,952
Oct 9, 2025	18.44	18.86	18.22	18.80	18.80	1.02%	68,204,240
Sep 30, 2025	18.70	18.80	18.42	18.61	18.61	-0.59%	44,572,712
Sep 29, 2025	18.81	18.84	18.50	18.72	18.72	-0.79%	42,888,721
Sep 26, 2025	18.80	19.13	18.72	18.87	18.87	0.75%	47,383,153
Sep 25, 2025	19.07	19.25	18.52	18.73	18.73	-1.32%	49,423,862
Sep 24, 2025	18.88	19.08	18.73	18.98	18.98	-0.05%	34,958,341
Sep 23, 2025	18.96	19.31	18.75	18.99	18.99	0.05%	45,218,805
Sep 22, 2025	19.12	19.17	18.73	18.98	18.98	-0.78%	37,481,529
Sep 19, 2025	19.05	19.28	18.91	19.13	19.13	0.26%	42,154,235
Sep 18, 2025	19.65	19.74	18.89	19.08	19.08	-2.95%	59,949,518
Sep 17, 2025	19.64	19.83	19.27	19.66	19.66	-	57,432,900
Sep 16, 2025	19.88	20.21	19.31	19.66	19.66	-1.99%	71,980,397
Sep 15, 2025	19.40	20.12	19.34	20.06	20.06	2.92%	104,440,712
Sep 12, 2025	19.38	19.80	19.30	19.49	19.49	-0.20%	69,175,593
Sep 11, 2025	18.73	20.00	18.72	19.53	19.53	4.10%	155,773,712
Sep 10, 2025	18.51	18.85	18.31	18.76	18.76	0.64%	65,051,468
Sep 9, 2025	18.60	18.92	18.45	18.64	18.64	0.49%	79,462,763
Sep 8, 2025	18.09	18.77	18.08	18.55	18.55	3.34%	120,579,960
Sep 5, 2025	17.72	17.99	17.47	17.95	17.95	1.36%	51,855,669
Sep 4, 2025	17.51	17.87	17.38	17.71	17.71	1.26%	64,646,242
Sep 3, 2025	17.82	18.07	17.43	17.49	17.49	-2.02%	53,421,235
Sep 2, 2025	18.00	18.21	17.78	17.85	17.85	-0.89%	58,414,077
Sep 1, 2025	18.30	18.41	17.88	18.01	18.01	-0.99%	69,709,247
Aug 29, 2025	17.85	18.35	17.84	18.19	18.19	1.56%	87,534,868
Aug 28, 2025	17.89	17.94	17.52	17.91	17.91	-1.10%	98,229,582
Aug 27, 2025	18.30	18.53	18.10	18.11	18.11	-2.00%	80,491,379
Aug 26, 2025	17.90	18.68	17.80	18.48	18.48	3.07%	112,130,454
Aug 25, 2025	17.80	17.94	17.61	17.93	17.93	1.24%	75,149,727
Aug 22, 2025	17.77	17.83	17.51	17.71	17.71	0.40%	60,647,501
Aug 21, 2025	17.67	17.98	17.54	17.64	17.64	1.32%	104,888,568
Aug 20, 2025	17.27	17.42	17.20	17.41	17.41	0.64%	48,711,046
Aug 19, 2025	17.36	17.44	17.30	17.30	17.30	-0.29%	56,379,100
Aug 18, 2025	17.46	17.49	17.30	17.35	17.35	-0.34%	75,519,841
Aug 15, 2025	17.32	17.44	17.22	17.41	17.41	0.52%	34,776,563
Aug 14, 2025	17.56	17.58	17.32	17.32	17.32	-1.37%	42,688,127
Aug 13, 2025	17.52	17.57	17.36	17.56	17.56	0.29%	38,414,402
Aug 12, 2025	17.62	17.73	17.46	17.51	17.51	-0.68%	46,872,584
Aug 11, 2025	17.81	17.86	17.52	17.63	17.63	-0.40%	38,729,374