WCON Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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