WCON Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	45.55	46.88	45.17	46.80	46.80	1.72%	694,700
Mar 26, 2026	46.76	47.27	45.67	46.01	46.01	-1.60%	763,000
Mar 25, 2026	46.35	47.41	46.35	46.76	46.76	0.99%	858,750
Mar 24, 2026	45.58	46.37	44.78	46.30	46.30	3.60%	1,218,598
Mar 23, 2026	47.76	47.76	44.18	44.69	44.69	-7.68%	1,857,687
Mar 20, 2026	49.02	49.12	47.87	48.41	48.41	-0.25%	1,129,900
Mar 19, 2026	48.88	49.40	48.29	48.53	48.53	-2.69%	903,440
Mar 18, 2026	49.54	49.97	49.22	49.87	49.87	1.49%	999,629
Mar 17, 2026	52.31	52.42	49.00	49.14	49.14	-5.50%	1,165,159
Mar 16, 2026	51.55	52.00	50.88	52.00	52.00	0.25%	908,650
Mar 13, 2026	52.21	52.95	51.36	51.87	51.87	-0.63%	883,900
Mar 12, 2026	53.04	53.58	52.04	52.20	52.20	-1.73%	1,020,356
Mar 11, 2026	52.78	54.58	52.77	53.12	53.12	0.66%	1,751,856
Mar 10, 2026	51.66	52.95	51.38	52.77	52.77	3.82%	1,344,005
Mar 9, 2026	51.64	51.92	49.51	50.83	50.83	-3.44%	1,674,695
Mar 6, 2026	50.51	52.90	50.46	52.64	52.64	4.03%	2,187,606
Mar 5, 2026	51.01	52.30	50.35	50.60	50.60	-0.78%	1,554,581
Mar 4, 2026	50.85	51.16	49.76	51.00	51.00	-1.73%	2,618,872
Mar 3, 2026	51.76	52.76	50.00	51.90	51.90	-0.10%	2,469,774
Mar 2, 2026	52.16	53.97	51.12	51.95	51.95	-2.18%	2,470,304
Feb 27, 2026	54.00	54.76	52.81	53.11	53.11	-1.65%	1,263,900
Feb 26, 2026	53.15	54.35	52.67	54.00	54.00	1.81%	1,609,787
Feb 25, 2026	52.74	53.09	52.07	53.04	53.04	1.11%	1,045,804
Feb 24, 2026	53.43	53.82	52.40	52.46	52.46	-0.79%	1,133,495
Feb 13, 2026	53.28	53.43	52.73	52.88	52.88	-0.69%	1,014,016
Feb 12, 2026	53.21	54.17	53.20	53.25	53.25	0.08%	952,985
Feb 11, 2026	52.72	53.85	52.30	53.21	53.21	0.43%	1,316,248
Feb 10, 2026	52.96	53.90	52.72	52.98	52.98	0.02%	998,061
Feb 9, 2026	52.84	53.30	51.81	52.97	52.97	1.63%	1,128,450
Feb 6, 2026	52.16	52.96	51.24	52.12	52.12	-0.06%	935,940
Feb 5, 2026	52.68	53.02	52.03	52.15	52.15	-1.66%	761,350
Feb 4, 2026	53.41	54.24	52.91	53.03	53.03	-0.69%	1,228,750
Feb 3, 2026	52.50	53.73	52.24	53.40	53.40	2.73%	1,210,760
Feb 2, 2026	53.00	53.53	51.80	51.98	51.98	-1.98%	1,628,400
Jan 30, 2026	52.08	53.66	51.56	53.03	53.03	1.55%	1,595,678
Jan 29, 2026	54.08	54.49	51.99	52.22	52.22	-3.65%	2,441,978
Jan 28, 2026	54.70	55.66	53.90	54.20	54.20	-1.54%	1,920,806
Jan 27, 2026	54.10	55.42	53.60	55.05	55.05	1.64%	2,020,118
Jan 26, 2026	56.38	56.38	53.53	54.16	54.16	-3.94%	3,277,299
Jan 23, 2026	56.00	56.81	55.39	56.38	56.38	0.53%	1,669,209
Jan 22, 2026	55.98	57.00	55.70	56.08	56.08	0.11%	1,741,875
Jan 21, 2026	54.74	56.58	54.29	56.02	56.02	2.41%	2,204,878
Jan 20, 2026	55.15	56.31	54.03	54.70	54.70	-0.71%	2,813,646
Jan 19, 2026	52.12	55.77	51.86	55.09	55.09	5.82%	3,486,085
Jan 16, 2026	51.40	52.79	50.80	52.06	52.06	2.36%	2,190,788
Jan 15, 2026	50.51	51.72	50.40	50.86	50.86	-0.66%	1,751,882
Jan 14, 2026	51.08	51.84	50.53	51.20	51.20	0.23%	2,907,221
Jan 13, 2026	51.64	53.20	50.88	51.08	51.08	-1.18%	2,875,782
Jan 12, 2026	50.78	51.92	49.62	51.69	51.69	3.05%	2,803,007
Jan 9, 2026	48.46	50.50	47.95	50.16	50.16	3.81%	3,446,090