Weltrend Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	63.10	64.50	62.70	63.10	63.10	-	3,960,690
Apr 16, 2026	61.50	63.30	61.00	63.10	63.10	3.78%	2,968,097
Apr 15, 2026	64.40	64.70	60.80	60.80	60.80	-3.95%	4,439,021
Apr 14, 2026	62.60	64.50	61.20	63.30	63.30	2.76%	4,976,770
Apr 13, 2026	61.90	62.00	60.70	61.60	61.60	-	1,664,107
Apr 10, 2026	62.20	62.70	60.80	61.60	61.60	0.16%	1,850,654
Apr 9, 2026	63.40	63.40	60.20	61.50	61.50	-1.91%	2,825,346
Apr 8, 2026	60.00	62.90	59.80	62.70	62.70	8.29%	4,083,361
Apr 7, 2026	60.10	60.30	57.60	57.90	57.90	-2.85%	2,113,984
Apr 2, 2026	61.50	62.00	58.90	59.60	59.60	-2.45%	2,187,231
Apr 1, 2026	61.00	61.60	60.30	61.10	61.10	4.09%	2,102,589
Mar 31, 2026	61.40	61.40	58.40	58.70	58.70	-4.55%	3,895,880
Mar 30, 2026	62.00	63.00	60.40	61.50	61.50	-3.45%	3,780,978
Mar 27, 2026	59.90	64.00	59.60	63.70	63.70	5.29%	6,286,795
Mar 26, 2026	64.00	64.40	60.40	60.50	60.50	-4.27%	3,997,965
Mar 25, 2026	63.50	65.00	62.70	63.20	63.20	0.64%	3,679,436
Mar 24, 2026	66.40	67.40	62.80	62.80	62.80	-3.09%	6,474,135
Mar 23, 2026	64.20	67.80	64.00	64.80	64.80	-1.52%	9,199,855
Mar 20, 2026	66.70	67.90	63.50	65.80	65.80	-0.45%	7,616,274
Mar 19, 2026	68.40	71.40	65.60	66.10	66.10	-4.62%	19,753,570
Mar 18, 2026	63.80	69.30	63.30	69.30	69.30	10.00%	14,092,010
Mar 17, 2026	64.00	64.50	62.50	63.00	63.00	-	6,674,237
Mar 16, 2026	62.50	63.40	61.60	63.00	63.00	3.62%	6,518,206
Mar 13, 2026	58.10	61.50	57.70	60.80	60.80	3.40%	5,192,107
Mar 12, 2026	58.50	59.50	57.20	58.80	58.80	5.38%	5,666,782
Mar 11, 2026	53.70	57.60	53.70	55.80	55.80	5.08%	3,374,500
Mar 10, 2026	52.30	53.50	51.60	53.10	53.10	5.15%	2,408,603
Mar 9, 2026	50.30	51.00	49.90	50.50	50.50	-8.84%	3,825,803
Mar 6, 2026	55.70	56.70	54.70	55.40	55.40	-2.98%	3,253,565
Mar 5, 2026	56.20	57.70	55.70	57.10	57.10	4.39%	2,798,278
Mar 4, 2026	57.20	57.20	54.10	54.70	54.70	-5.36%	4,725,542
Mar 3, 2026	60.00	62.60	57.60	57.80	57.80	-3.34%	6,074,353
Mar 2, 2026	60.00	61.80	59.60	59.80	59.80	-3.86%	4,208,392
Feb 26, 2026	60.20	64.50	60.10	62.20	62.20	3.84%	10,596,990
Feb 25, 2026	60.70	60.90	59.30	59.90	59.90	-0.50%	4,361,067
Feb 24, 2026	60.80	61.90	60.20	60.20	60.20	-1.63%	5,482,736
Feb 23, 2026	61.70	61.70	58.20	61.20	61.20	3.03%	10,146,860
Feb 11, 2026	58.70	61.60	56.30	59.40	59.40	2.41%	18,008,470
Feb 10, 2026	57.00	59.80	56.20	58.00	58.00	2.11%	16,769,760
Feb 9, 2026	54.80	57.90	53.80	56.80	56.80	6.17%	10,529,610
Feb 6, 2026	54.50	55.00	52.00	53.50	53.50	1.52%	8,261,302
Feb 5, 2026	51.60	54.10	51.50	52.70	52.70	0.57%	2,800,404
Feb 4, 2026	50.80	53.20	50.20	52.40	52.40	3.56%	2,058,134
Feb 3, 2026	50.50	52.20	49.50	50.60	50.60	3.27%	2,231,967
Feb 2, 2026	51.10	51.10	48.75	49.00	49.00	-6.13%	3,018,832
Jan 30, 2026	54.90	55.40	52.00	52.20	52.20	-4.74%	4,110,528
Jan 29, 2026	54.70	56.40	52.90	54.80	54.80	0.18%	5,770,325
Jan 28, 2026	53.70	56.50	53.10	54.70	54.70	3.60%	12,246,970
Jan 27, 2026	52.00	54.30	51.50	52.80	52.80	2.72%	5,711,651
Jan 26, 2026	51.30	52.00	51.00	51.40	51.40	0.59%	1,539,312