WCON Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	44.87	47.48	41.38	47.17	47.17	3.56%	4,213,918
Oct 22, 2026	47.50	49.35	45.50	45.55	45.55	-4.04%	3,245,903
Oct 21, 2026	45.39	48.90	45.30	47.47	47.47	5.61%	3,226,087
Oct 20, 2026	42.11	45.72	41.82	44.95	44.95	6.64%	2,507,027
Oct 19, 2026	41.65	42.60	39.50	42.15	42.15	1.08%	1,566,600
Oct 16, 2026	42.36	43.16	41.21	41.70	41.70	-0.69%	1,454,755
Oct 15, 2026	42.17	43.19	41.40	41.99	41.99	-4.55%	1,679,671
Oct 14, 2026	45.28	46.20	43.87	43.99	43.99	-3.85%	1,835,863
Oct 13, 2026	44.44	46.26	42.31	45.75	45.75	1.94%	2,538,631
Oct 12, 2026	47.00	47.44	44.56	44.88	44.88	-2.60%	2,104,964
Oct 9, 2026	46.93	48.00	43.07	46.08	46.08	-2.78%	2,953,401
Oct 8, 2026	47.78	49.50	45.89	47.40	47.40	1.20%	3,186,693
Sep 30, 2026	47.95	48.20	46.21	46.84	46.84	-0.02%	2,228,708
Sep 29, 2026	46.04	47.74	45.71	46.85	46.85	0.75%	2,471,395
Sep 28, 2026	50.99	51.88	46.09	46.50	46.50	-7.72%	2,927,166
Sep 24, 2026	51.06	52.86	50.21	50.39	50.39	-3.15%	2,365,592
Sep 23, 2026	51.80	52.65	51.50	52.03	52.03	0.70%	1,824,665
Sep 22, 2026	53.67	53.80	51.30	51.67	51.67	-2.69%	2,251,480
Sep 21, 2026	52.74	53.75	52.43	53.10	53.10	0.68%	1,931,964
Sep 18, 2026	52.99	53.37	51.88	52.74	52.74	1.68%	2,153,920
Sep 17, 2026	51.05	53.40	51.05	51.87	51.87	0.66%	2,341,785
Sep 16, 2026	50.15	52.37	49.30	51.53	51.53	2.75%	2,645,225
Sep 15, 2026	50.86	51.23	49.79	50.15	50.15	-1.05%	2,010,005
Sep 14, 2026	49.01	51.03	48.33	50.68	50.68	2.59%	2,787,710
Sep 11, 2026	49.48	50.00	47.51	49.40	49.40	-1.40%	2,396,200
Sep 10, 2026	51.17	51.17	49.52	50.10	50.10	-1.14%	1,693,696
Sep 9, 2026	50.11	51.60	50.10	50.68	50.68	0.76%	2,382,091
Sep 8, 2026	52.60	52.79	50.02	50.30	50.30	-3.18%	3,100,178
Sep 7, 2026	51.09	52.85	50.90	51.95	51.95	1.25%	2,441,160
Sep 4, 2026	53.10	54.50	50.87	51.31	51.31	-2.51%	2,141,041
Sep 3, 2026	53.51	56.22	52.48	52.63	52.63	0.11%	3,006,164
Sep 2, 2026	52.40	53.27	51.10	52.70	52.57	-1.59%	2,739,506
Sep 1, 2026	55.00	55.69	52.59	53.55	53.42	-2.78%	2,708,187
Aug 31, 2026	53.00	55.40	52.78	55.08	54.94	2.36%	2,610,692
Aug 28, 2026	56.18	57.16	53.20	53.81	53.68	-3.74%	2,765,072
Aug 27, 2026	53.06	56.19	53.06	55.90	55.76	4.76%	3,457,166
Aug 26, 2026	55.03	55.66	52.40	53.36	53.23	-3.28%	2,952,663
Aug 25, 2026	56.60	57.40	54.50	55.17	55.03	-3.77%	2,789,224
Aug 24, 2026	58.79	58.91	55.18	57.33	57.19	-2.83%	2,735,367
Aug 21, 2026	58.88	60.41	57.41	59.00	58.85	-0.72%	2,079,427
Aug 20, 2026	58.41	60.82	57.27	59.43	59.28	3.77%	2,862,641
Aug 19, 2026	64.36	64.36	56.76	57.27	57.13	-11.31%	3,423,649
Aug 18, 2026	63.35	64.70	62.01	64.57	64.41	2.14%	2,412,295
Aug 17, 2026	62.22	63.45	61.00	63.22	63.06	2.88%	2,596,870
Aug 14, 2026	59.61	61.60	58.88	61.45	61.30	4.15%	2,659,150
Aug 13, 2026	59.87	61.49	58.80	59.00	58.85	-2.07%	2,396,965
Aug 12, 2026	58.85	60.51	58.30	60.25	60.10	1.76%	2,879,416
Aug 11, 2026	59.00	61.00	56.23	59.21	59.06	-1.23%	5,757,143
Aug 10, 2026	53.00	60.60	52.49	59.95	59.80	13.28%	6,758,339
Aug 7, 2026	52.44	53.55	50.03	52.92	52.79	0.88%	3,251,454