WCON Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	57.79	61.28	56.18	57.16	56.97	-0.38%	5,010,162
May 20, 2026	54.52	57.79	54.23	57.38	57.19	5.28%	3,857,701
May 19, 2026	53.01	54.71	52.15	54.50	54.32	0.23%	3,352,332
May 18, 2026	54.72	55.52	52.16	54.38	54.20	-2.32%	5,513,557
May 15, 2026	57.93	58.61	54.48	55.67	55.48	-2.89%	4,698,189
May 14, 2026	55.34	58.67	54.10	57.32	57.13	3.54%	6,369,730
May 13, 2026	53.79	56.15	52.76	55.37	55.18	0.99%	5,083,922
May 12, 2026	53.88	56.21	52.97	54.82	54.64	2.32%	6,106,631
May 11, 2026	48.28	55.86	47.72	53.58	53.40	10.91%	9,851,383
May 8, 2026	44.83	53.66	44.54	48.31	48.15	7.64%	6,251,979
May 7, 2026	43.03	44.97	43.03	44.88	44.73	2.86%	2,451,006
May 6, 2026	42.97	46.12	42.50	43.63	43.49	1.79%	3,182,638
Apr 30, 2026	42.54	43.52	42.21	42.87	42.72	0.65%	1,938,265
Apr 29, 2026	41.40	43.17	41.39	42.59	42.45	3.02%	2,691,706
Apr 28, 2026	41.24	42.48	41.04	41.35	41.20	0.25%	3,108,257
Apr 27, 2026	42.04	42.41	40.97	41.24	41.10	-1.11%	3,028,305
Apr 24, 2026	43.10	43.74	40.55	41.70	41.56	-3.63%	4,169,356
Apr 23, 2026	43.63	44.04	43.11	43.28	43.13	-1.23%	2,753,301
Apr 22, 2026	43.45	44.17	42.09	43.81	43.67	2.06%	3,476,971
Apr 21, 2026	42.07	44.57	41.95	42.93	42.79	0.94%	6,398,117
Apr 20, 2026	40.92	42.66	39.86	42.53	42.39	4.58%	4,896,617
Apr 17, 2026	40.69	41.44	38.97	40.67	40.53	-0.32%	4,942,393
Apr 16, 2026	37.83	41.37	37.82	40.80	40.66	7.92%	5,783,895
Apr 15, 2026	36.08	38.47	36.08	37.81	37.68	5.20%	4,604,251
Apr 14, 2026	34.93	36.16	34.64	35.94	35.82	3.05%	2,192,399
Apr 13, 2026	33.80	35.14	33.48	34.88	34.76	1.14%	2,312,024
Apr 10, 2026	33.18	34.83	33.11	34.48	34.37	4.58%	2,445,947
Apr 9, 2026	33.02	33.24	32.66	32.97	32.86	0.02%	1,195,959
Apr 8, 2026	32.07	33.08	31.79	32.97	32.85	5.92%	1,582,702
Apr 7, 2026	31.23	31.58	30.71	31.12	31.02	0.24%	995,424
Apr 3, 2026	31.81	31.81	30.87	31.05	30.94	-0.73%	860,409
Apr 2, 2026	32.41	32.41	31.14	31.28	31.17	-2.54%	1,139,554
Apr 1, 2026	32.26	32.47	31.56	32.09	31.98	1.88%	1,398,147
Mar 31, 2026	31.81	32.08	31.38	31.50	31.39	-1.00%	1,087,603
Mar 30, 2026	32.03	32.35	31.44	31.81	31.71	-1.43%	1,339,436
Mar 27, 2026	31.41	32.33	31.15	32.28	32.17	1.72%	1,007,314
Mar 26, 2026	32.25	32.60	31.50	31.73	31.62	-1.60%	1,106,349
Mar 25, 2026	31.97	32.70	31.97	32.25	32.14	0.99%	1,245,186
Mar 24, 2026	31.43	31.98	30.88	31.93	31.82	3.60%	1,766,966
Mar 23, 2026	32.94	32.94	30.47	30.82	30.72	-7.68%	2,693,645
Mar 20, 2026	33.81	33.88	33.01	33.39	33.27	-0.25%	1,638,354
Mar 19, 2026	33.71	34.07	33.30	33.47	33.36	-2.69%	1,309,987
Mar 18, 2026	34.17	34.46	33.95	34.39	34.28	1.49%	1,449,461
Mar 17, 2026	36.08	36.15	33.79	33.89	33.78	-5.50%	1,689,480