WS WeSports Group AB (publ) (STO:WSG)
Sweden · Delayed Price · Currency is SEK 58.01
+0.94 (1.65%)
At close: Jul 3, 2026
WS WeSports Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 57.06 | 58.96 | 57.06 | 58.01 | 58.01 | 1.65% | 2,858 |
| Jul 2, 2026 | 57.30 | 60.00 | 57.02 | 57.07 | 57.07 | 0.07% | 11,962 |
| Jul 1, 2026 | 59.50 | 59.50 | 56.68 | 57.03 | 57.03 | -0.83% | 62,715 |
| Jun 30, 2026 | 56.50 | 59.50 | 56.50 | 57.51 | 57.51 | 0.89% | 17,640 |
| Jun 29, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 3.64% | 44,300 |
| Jun 26, 2026 | 54.50 | 55.50 | 54.00 | 55.00 | 55.00 | 0.92% | 35,332 |
| Jun 25, 2026 | 55.00 | 55.00 | 53.72 | 54.50 | 54.50 | -0.89% | 3,761 |
| Jun 24, 2026 | 54.30 | 55.00 | 53.71 | 54.99 | 54.99 | -0.92% | 17,610 |
| Jun 23, 2026 | 55.40 | 55.50 | 55.01 | 55.50 | 55.50 | 0.91% | 3,639 |
| Jun 22, 2026 | 56.48 | 56.48 | 55.00 | 55.00 | 55.00 | -2.62% | 3,185 |
| Jun 18, 2026 | 55.44 | 57.00 | 52.85 | 56.48 | 56.48 | -0.91% | 22,255 |
| Jun 17, 2026 | 55.42 | 59.00 | 55.42 | 57.00 | 57.00 | -1.64% | 7,949 |
| Jun 16, 2026 | 57.00 | 58.89 | 55.48 | 57.95 | 57.95 | 2.44% | 10,564 |
| Jun 15, 2026 | 57.00 | 57.60 | 55.50 | 56.57 | 56.57 | -1.62% | 5,844 |
| Jun 12, 2026 | 57.77 | 57.80 | 56.37 | 57.50 | 57.50 | -0.47% | 19,354 |
| Jun 11, 2026 | 57.00 | 57.79 | 56.00 | 57.77 | 57.77 | 0.30% | 35,744 |
| Jun 10, 2026 | 57.00 | 58.00 | 57.00 | 57.60 | 57.60 | -0.67% | 3,927 |
| Jun 9, 2026 | 56.80 | 58.00 | 56.50 | 57.99 | 57.99 | 2.10% | 6,606 |
| Jun 8, 2026 | 57.70 | 57.70 | 56.20 | 56.80 | 56.80 | -1.39% | 28,790 |
| Jun 5, 2026 | 58.56 | 58.56 | 57.00 | 57.60 | 57.60 | -1.56% | 9,233 |
| Jun 4, 2026 | 58.53 | 59.39 | 58.51 | 58.51 | 58.51 | -0.24% | 2,373 |
| Jun 3, 2026 | 58.90 | 59.54 | 58.52 | 58.65 | 58.65 | -3.20% | 4,460 |
| Jun 2, 2026 | 60.61 | 61.43 | 59.92 | 60.59 | 60.59 | -0.03% | 1,748 |
| Jun 1, 2026 | 60.16 | 61.03 | 59.52 | 60.61 | 60.61 | 0.20% | 3,806 |
| May 29, 2026 | 59.50 | 61.99 | 59.50 | 60.49 | 60.49 | 1.66% | 14,219 |
| May 28, 2026 | 62.17 | 62.50 | 59.12 | 59.50 | 59.50 | -5.56% | 58,135 |
| May 27, 2026 | 63.00 | 64.00 | 62.16 | 63.00 | 63.00 | -0.54% | 59,354 |
| May 26, 2026 | 63.12 | 63.45 | 63.00 | 63.34 | 63.34 | -0.08% | 4,677 |
| May 25, 2026 | 62.51 | 63.49 | 62.50 | 63.39 | 63.39 | 0.32% | 6,327 |
| May 22, 2026 | 62.02 | 63.26 | 62.02 | 63.19 | 63.19 | 1.09% | 8,999 |
| May 21, 2026 | 62.00 | 63.57 | 61.63 | 62.51 | 62.51 | 0.82% | 1,001 |
| May 20, 2026 | 63.00 | 63.10 | 60.01 | 62.00 | 62.00 | -2.19% | 72,633 |
| May 19, 2026 | 63.00 | 63.42 | 62.50 | 63.39 | 63.39 | 0.97% | 10,336 |
| May 18, 2026 | 61.50 | 62.94 | 60.22 | 62.78 | 62.78 | 1.23% | 16,278 |
| May 15, 2026 | 63.50 | 63.50 | 61.00 | 62.02 | 62.02 | -2.94% | 14,310 |
| May 13, 2026 | 64.03 | 64.80 | 63.50 | 63.90 | 63.90 | -0.90% | 18,719 |
| May 12, 2026 | 67.53 | 71.00 | 64.00 | 64.48 | 64.48 | -2.29% | 66,234 |
| May 11, 2026 | 62.51 | 67.00 | 58.10 | 65.99 | 65.99 | 2.98% | 16,032 |
| May 8, 2026 | 63.31 | 64.34 | 62.10 | 64.08 | 64.08 | 1.22% | 5,020 |
| May 7, 2026 | 63.37 | 63.37 | 62.30 | 63.31 | 63.31 | -0.08% | 1,557 |
| May 6, 2026 | 61.19 | 63.38 | 59.83 | 63.36 | 63.36 | 3.55% | 4,681 |
| May 5, 2026 | 61.99 | 61.99 | 60.50 | 61.19 | 61.19 | -1.23% | 4,143 |
| May 4, 2026 | 58.14 | 62.00 | 58.09 | 61.95 | 61.95 | 4.59% | 11,718 |
| Apr 30, 2026 | 58.00 | 59.90 | 56.50 | 59.23 | 59.23 | 2.12% | 8,151 |
| Apr 29, 2026 | 61.12 | 62.44 | 58.00 | 58.00 | 58.00 | -5.38% | 18,685 |
| Apr 28, 2026 | 64.29 | 64.29 | 61.12 | 61.30 | 61.30 | -4.64% | 8,680 |
| Apr 27, 2026 | 64.31 | 64.59 | 62.09 | 64.28 | 64.28 | -1.11% | 5,304 |
| Apr 24, 2026 | 62.10 | 65.00 | 62.10 | 65.00 | 65.00 | 2.04% | 8,510 |
| Apr 23, 2026 | 63.70 | 65.77 | 63.10 | 63.70 | 63.70 | -1.58% | 9,187 |
| Apr 22, 2026 | 64.94 | 66.95 | 64.10 | 64.72 | 64.72 | -0.34% | 5,399 |