WCON Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	42.44	43.37	40.06	40.37	40.37	-4.99%	2,213,615
Nov 12, 2026	44.10	44.91	42.23	42.49	42.49	-4.09%	2,380,309
Nov 11, 2026	43.07	44.30	42.52	44.30	44.30	3.17%	2,106,070
Nov 10, 2026	43.03	43.70	42.27	42.94	42.94	3.02%	1,656,940
Nov 9, 2026	42.54	42.96	41.38	41.68	41.68	0.43%	1,795,597
Nov 6, 2026	41.45	42.78	40.86	41.50	41.50	-4.36%	1,825,948
Nov 5, 2026	42.35	45.05	41.97	43.39	43.39	0.39%	2,580,092
Nov 4, 2026	39.50	43.22	38.90	43.22	43.22	9.28%	3,206,695
Nov 3, 2026	41.17	41.39	38.93	39.55	39.55	-3.96%	2,679,033
Nov 2, 2026	41.82	42.60	40.00	41.18	41.18	0.17%	3,168,051
Oct 30, 2026	43.51	44.60	41.04	41.11	41.11	-6.27%	2,894,187
Oct 29, 2026	45.51	46.15	43.49	43.86	43.86	-3.86%	2,908,499
Oct 28, 2026	43.00	47.18	42.50	45.62	45.62	6.96%	4,408,575
Oct 27, 2026	47.27	48.70	42.60	42.65	42.65	-9.77%	4,686,472
Oct 26, 2026	46.29	49.18	46.21	47.27	47.27	0.21%	5,209,610
Oct 23, 2026	44.87	47.48	41.38	47.17	47.17	3.56%	4,213,718
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