Weltrend Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	50.20	51.20	49.65	50.00	50.00	-1.19%	2,260,743
Jan 20, 2026	49.90	50.80	49.00	50.60	50.60	1.61%	2,656,027
Jan 19, 2026	48.40	49.90	48.35	49.80	49.80	3.00%	2,296,618
Jan 16, 2026	48.85	49.35	48.30	48.35	48.35	-0.92%	1,194,041
Jan 15, 2026	48.65	48.80	48.00	48.80	48.80	0.41%	909,537
Jan 14, 2026	47.80	48.85	47.80	48.60	48.60	1.89%	1,159,602
Jan 13, 2026	48.60	48.70	47.50	47.70	47.70	-1.45%	1,242,544
Jan 12, 2026	48.40	49.20	48.40	48.40	48.40	0.10%	1,147,435
Jan 9, 2026	47.55	48.55	46.35	48.35	48.35	1.68%	1,913,698
Jan 8, 2026	49.80	49.80	47.40	47.55	47.55	-4.52%	3,240,081
Jan 7, 2026	49.20	50.20	49.00	49.80	49.80	3.11%	4,236,881
Jan 6, 2026	47.55	48.95	47.25	48.30	48.30	1.58%	1,796,966
Jan 5, 2026	48.45	48.50	47.40	47.55	47.55	-0.73%	1,393,966
Jan 2, 2026	47.90	48.65	47.75	47.90	47.90	0.52%	957,638
Dec 31, 2025	49.30	49.65	47.65	47.65	47.65	-2.36%	2,063,721
Dec 30, 2025	48.20	49.00	47.50	48.80	48.80	1.67%	1,366,380
Dec 29, 2025	48.50	48.50	47.90	48.00	48.00	-1.03%	716,723
Dec 26, 2025	48.10	48.70	47.70	48.50	48.50	1.57%	1,058,919
Dec 24, 2025	48.00	48.45	47.55	47.75	47.75	-	723,232
Dec 23, 2025	49.00	49.00	47.70	47.75	47.75	-2.55%	1,160,849
Dec 22, 2025	49.70	50.30	49.00	49.00	49.00	-0.51%	1,713,076
Dec 19, 2025	48.00	49.35	47.85	49.25	49.25	3.79%	1,632,664
Dec 18, 2025	48.45	48.45	47.30	47.45	47.45	-1.86%	1,040,869
Dec 17, 2025	48.60	49.65	48.35	48.35	48.35	0.31%	1,498,409
Dec 16, 2025	48.75	49.05	47.45	48.20	48.20	-1.23%	1,272,344
Dec 15, 2025	48.80	49.30	48.35	48.80	48.80	0.21%	1,775,842
Dec 12, 2025	48.55	48.90	48.10	48.70	48.70	1.25%	941,454
Dec 11, 2025	47.70	48.95	47.70	48.10	48.10	0.84%	994,034
Dec 10, 2025	48.75	48.75	47.60	47.70	47.70	-1.45%	993,560
Dec 9, 2025	49.30	50.10	48.35	48.40	48.40	-1.83%	2,049,544
Dec 8, 2025	47.50	50.30	47.50	49.30	49.30	7.64%	8,818,330
Dec 5, 2025	45.70	45.85	45.05	45.80	45.80	0.33%	418,380
Dec 4, 2025	46.20	46.50	45.50	45.65	45.65	-1.08%	695,782
Dec 3, 2025	46.50	46.90	46.05	46.15	46.15	-0.32%	830,220
Dec 2, 2025	47.70	47.70	46.30	46.30	46.30	-2.53%	1,503,593
Dec 1, 2025	46.85	48.00	46.50	47.50	47.50	0.21%	2,102,148
Nov 28, 2025	46.80	47.50	46.20	47.40	47.40	5.92%	3,119,188
Nov 27, 2025	45.00	45.30	44.40	44.75	44.75	-0.22%	580,108
Nov 26, 2025	44.75	45.45	44.65	44.85	44.85	0.79%	765,903
Nov 25, 2025	44.20	44.85	44.15	44.50	44.50	1.71%	409,513
Nov 24, 2025	43.45	43.95	43.30	43.75	43.75	1.16%	432,843
Nov 21, 2025	44.00	44.30	43.00	43.25	43.25	-2.92%	940,497
Nov 20, 2025	44.10	44.65	43.65	44.55	44.55	3.24%	1,067,427
Nov 19, 2025	44.00	44.25	43.00	43.15	43.15	-2.15%	1,182,619
Nov 18, 2025	45.85	45.85	44.00	44.10	44.10	-3.82%	1,429,881
Nov 17, 2025	46.40	46.75	45.85	45.85	45.85	-1.29%	543,267
Nov 14, 2025	47.30	47.75	46.45	46.45	46.45	-3.43%	1,322,174
Nov 13, 2025	47.90	48.30	47.40	48.10	48.10	0.42%	1,044,308
Nov 12, 2025	47.40	48.60	47.40	47.90	47.90	0.95%	1,277,880
Nov 11, 2025	47.40	48.25	47.20	47.45	47.45	0.21%	1,322,472