Weltrend Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	69.10	71.70	69.10	71.70	71.70	9.97%	15,538,506
Sep 4, 2026	65.50	66.20	64.10	65.20	65.20	0.15%	2,148,121
Sep 3, 2026	67.10	67.40	65.00	65.10	65.10	-2.69%	2,954,871
Sep 2, 2026	66.50	67.70	66.30	66.90	66.90	0.30%	2,414,302
Sep 1, 2026	65.60	68.00	65.60	66.70	66.70	1.52%	4,325,793
Aug 31, 2026	67.40	67.40	65.00	65.70	65.70	-2.67%	3,754,600
Aug 28, 2026	67.00	69.20	66.40	67.50	67.50	0.15%	7,902,977
Aug 27, 2026	64.80	67.90	64.50	67.40	67.40	4.82%	14,603,858
Aug 26, 2026	62.90	64.70	62.90	64.30	64.30	1.10%	3,739,496
Aug 25, 2026	62.70	63.60	61.30	63.60	63.60	0.63%	3,224,119
Aug 24, 2026	63.10	65.70	62.90	63.20	63.20	0.48%	3,247,359
Aug 21, 2026	63.30	63.40	62.30	62.90	62.90	-0.63%	1,780,222
Aug 20, 2026	65.80	66.20	62.90	63.30	63.30	-2.76%	4,229,222
Aug 19, 2026	63.70	66.40	63.20	65.10	65.10	0.62%	3,547,106
Aug 18, 2026	66.60	66.70	63.40	64.70	64.70	-2.56%	7,222,927
Aug 17, 2026	69.20	69.40	66.20	66.40	66.40	-3.91%	4,439,635
Aug 14, 2026	71.30	71.70	68.80	69.10	69.10	-2.95%	5,225,990
Aug 13, 2026	67.60	72.90	67.60	71.20	71.20	5.33%	7,892,713
Aug 12, 2026	67.70	68.90	66.60	67.60	67.60	0.90%	5,436,275
Aug 11, 2026	66.40	68.40	66.20	67.00	67.00	-0.59%	5,143,285
Aug 10, 2026	64.90	67.50	64.80	67.40	67.40	9.42%	10,768,760
Aug 7, 2026	61.90	63.90	61.40	61.60	61.60	0.33%	6,022,960
Aug 6, 2026	61.50	61.70	60.10	61.40	61.40	0.66%	4,713,390
Aug 5, 2026	60.40	62.70	60.20	61.00	61.00	3.39%	10,015,844
Aug 4, 2026	56.60	59.20	56.40	59.00	59.00	2.79%	1,505,800
Aug 3, 2026	54.40	58.50	54.00	57.40	57.40	4.55%	2,119,105
Jul 31, 2026	54.00	55.30	53.10	54.90	54.90	8.71%	2,049,316
Jul 30, 2026	51.30	53.20	50.00	50.50	50.50	-2.51%	1,971,829
Jul 29, 2026	55.80	55.80	49.70	51.80	51.80	-5.82%	3,972,920
Jul 28, 2026	56.80	56.80	54.50	55.00	55.00	-5.50%	2,382,523
Jul 27, 2026	58.50	59.30	56.80	58.20	58.20	-1.85%	1,832,600
Jul 24, 2026	59.70	60.70	58.70	59.30	59.30	-1.50%	1,409,291
Jul 23, 2026	61.60	62.00	59.40	60.20	60.20	-1.79%	1,960,929
Jul 22, 2026	60.50	62.20	60.50	61.30	61.30	2.85%	2,588,695
Jul 21, 2026	57.90	59.90	57.40	59.60	59.60	5.30%	1,982,390
Jul 20, 2026	59.20	59.90	54.70	56.60	56.60	-1.91%	3,105,219
Jul 17, 2026	60.30	60.30	57.50	57.70	57.70	-5.72%	4,404,243
Jul 16, 2026	62.80	62.80	60.60	61.20	61.20	-2.55%	2,002,254
Jul 15, 2026	63.40	64.20	62.60	62.80	62.80	1.45%	2,216,641
Jul 14, 2026	65.00	66.10	59.00	61.90	61.90	-4.77%	4,741,029
Jul 13, 2026	67.90	68.40	64.20	65.00	65.00	-3.27%	3,856,284
Jul 9, 2026	69.50	71.10	67.10	67.20	67.20	-2.47%	4,885,069
Jul 8, 2026	70.60	71.30	68.00	68.90	68.90	-1.99%	3,859,724
Jul 7, 2026	77.10	77.10	70.20	70.30	70.30	-9.52%	7,458,429
Jul 6, 2026	76.40	79.30	76.20	77.70	77.70	2.37%	8,588,800
Jul 3, 2026	75.00	77.40	75.00	75.90	75.90	-0.39%	4,223,031
Jul 2, 2026	70.20	76.70	69.90	76.20	76.20	7.48%	5,310,617
Jul 1, 2026	71.50	75.30	70.70	70.90	70.90	0.14%	4,638,536
Jun 30, 2026	71.40	71.50	69.70	70.80	70.80	1.81%	2,307,277
Jun 29, 2026	71.30	73.00	70.00	71.50	69.54	0.99%	3,640,016