WCON Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	46.07	48.59	44.85	44.85	44.85	2.44%	4,328,173
Jul 30, 2026	50.20	50.20	43.30	43.78	43.78	-13.48%	4,568,399
Jul 29, 2026	53.30	53.58	47.35	50.60	50.60	-3.95%	4,927,604
Jul 28, 2026	56.55	58.23	52.09	52.68	52.68	-8.61%	4,373,519
Jul 27, 2026	57.75	57.97	54.12	57.64	57.64	-0.02%	3,000,509
Jul 24, 2026	57.61	60.25	56.04	57.65	57.65	-2.06%	2,823,390
Jul 23, 2026	60.82	60.84	57.08	58.86	58.86	-1.41%	2,355,778
Jul 22, 2026	60.46	63.42	58.89	59.70	59.70	-2.45%	4,112,139
Jul 21, 2026	55.03	61.35	47.71	61.20	61.20	14.44%	6,294,918
Jul 20, 2026	57.00	60.60	51.68	53.48	53.48	-2.76%	6,383,567
Jul 17, 2026	61.83	62.00	51.46	55.00	55.00	-11.59%	5,329,975
Jul 16, 2026	64.80	67.19	61.50	62.21	62.21	-3.74%	3,217,793
Jul 15, 2026	67.91	68.02	63.81	64.63	64.63	-2.75%	2,661,735
Jul 14, 2026	68.01	68.79	62.55	66.46	66.46	-2.26%	4,113,375
Jul 13, 2026	70.51	73.08	67.10	68.00	68.00	-3.59%	4,568,980
Jul 10, 2026	69.01	74.30	68.66	70.53	70.53	1.05%	3,665,894
Jul 9, 2026	68.00	73.93	67.21	69.80	69.80	4.02%	3,730,914
Jul 8, 2026	70.94	72.59	66.80	67.10	67.10	-5.40%	2,942,998
Jul 7, 2026	75.89	75.89	69.69	70.93	70.93	-6.05%	3,313,324
Jul 6, 2026	81.81	82.22	74.01	75.50	75.50	-8.27%	5,551,353
Jul 3, 2026	81.05	85.98	79.11	82.31	82.31	2.05%	6,157,624
Jul 2, 2026	73.29	84.71	72.56	80.66	80.66	0.07%	8,560,850
Jul 1, 2026	72.20	80.69	69.50	80.60	80.60	13.20%	7,345,049
Jun 30, 2026	70.79	72.60	68.40	71.20	71.20	0.56%	8,614,672
Jun 29, 2026	60.55	71.58	60.43	70.80	70.80	18.69%	11,589,458
Jun 26, 2026	62.83	64.79	59.28	59.65	59.65	-5.78%	3,307,584
Jun 25, 2026	64.68	65.94	62.38	63.31	63.31	-1.86%	3,075,047
Jun 24, 2026	65.13	65.71	62.62	64.51	64.51	-1.80%	3,251,750
Jun 23, 2026	63.40	68.25	61.40	65.69	65.69	2.15%	5,456,089
Jun 22, 2026	61.40	65.10	61.05	64.31	64.31	5.17%	5,451,981
Jun 18, 2026	63.00	63.64	61.01	61.15	61.15	-3.27%	3,983,439
Jun 17, 2026	59.00	65.80	57.58	63.22	63.22	6.36%	6,739,571
Jun 16, 2026	54.84	60.51	54.08	59.44	59.44	8.41%	3,857,159
Jun 15, 2026	51.17	54.99	51.17	54.83	54.83	6.86%	3,636,016
Jun 12, 2026	55.97	55.97	50.71	51.31	51.31	-4.77%	3,157,171
Jun 11, 2026	53.90	54.54	52.51	53.88	53.88	-0.06%	1,575,212
Jun 10, 2026	52.84	54.40	51.93	53.91	53.91	-0.02%	2,657,067
Jun 9, 2026	54.34	55.39	52.60	53.92	53.92	1.47%	1,979,449
Jun 8, 2026	55.77	56.21	52.71	53.14	53.14	-7.90%	3,620,851
Jun 5, 2026	56.10	58.40	55.10	57.70	57.70	2.85%	3,819,512
Jun 4, 2026	54.83	57.40	54.01	56.10	56.10	0.72%	2,554,091
Jun 3, 2026	54.87	57.88	54.12	55.70	55.70	2.20%	2,754,245
Jun 2, 2026	54.02	55.53	51.00	54.50	54.50	1.38%	3,430,898
Jun 1, 2026	55.91	56.39	52.87	53.76	53.76	-3.85%	4,087,309
May 29, 2026	62.70	62.96	54.94	55.91	55.91	-9.94%	4,938,392
May 28, 2026	59.94	62.22	58.50	62.08	62.08	2.80%	3,655,570
May 27, 2026	59.82	61.75	59.33	60.39	60.39	0.15%	4,242,596
May 26, 2026	60.60	61.85	58.12	60.30	60.30	-1.09%	3,537,432
May 25, 2026	59.43	62.76	58.06	61.17	60.97	2.90%	4,496,781
May 22, 2026	56.90	59.76	55.17	59.45	59.25	4.01%	4,142,143