Weltrend Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	54.90	56.30	54.50	55.00	55.00	2.04%	2,334,918
Nov 12, 2026	56.00	56.70	53.80	53.90	53.90	-1.64%	2,739,441
Nov 11, 2026	54.80	55.30	53.70	54.80	54.80	1.29%	2,139,296
Nov 10, 2026	55.00	57.00	53.60	54.10	54.10	0.56%	4,763,087
Nov 9, 2026	54.40	54.90	52.40	53.80	53.80	-0.55%	6,959,474
Nov 6, 2026	52.60	55.40	51.60	54.10	54.10	-5.09%	4,340,988
Nov 5, 2026	60.70	60.70	56.90	57.00	57.00	-6.71%	3,239,876
Nov 4, 2026	62.00	62.00	57.80	61.10	61.10	0.83%	3,051,429
Nov 3, 2026	64.80	64.90	60.00	60.60	60.60	-8.04%	3,982,514
Nov 2, 2026	66.60	67.60	65.70	65.90	65.90	-2.23%	1,691,908
Oct 30, 2026	68.60	68.80	66.50	67.40	67.40	-3.71%	2,303,754
Oct 29, 2026	70.30	70.80	68.90	70.00	70.00	-1.13%	1,333,644
Oct 28, 2026	69.40	70.80	69.40	70.80	70.80	3.51%	2,061,854
Oct 27, 2026	69.60	69.90	67.50	68.40	68.40	-0.73%	1,606,823
Oct 22, 2026	70.80	71.20	68.90	68.90	68.90	-1.99%	2,112,814
Oct 21, 2026	69.10	70.40	69.10	70.30	70.30	3.08%	1,533,355
Oct 20, 2026	68.80	69.90	68.00	68.20	68.20	-1.30%	1,453,285
Oct 19, 2026	69.20	69.20	67.20	69.10	69.10	-1.71%	2,247,208
Oct 16, 2026	70.50	72.00	70.10	70.30	70.30	0.43%	2,129,606
Oct 15, 2026	70.20	71.00	69.40	70.00	70.00	-2.78%	2,238,275
Oct 14, 2026	71.30	72.30	70.50	72.00	72.00	1.69%	2,057,113
Oct 13, 2026	70.40	70.90	68.80	70.80	70.80	-0.70%	3,399,977
Oct 12, 2026	71.20	72.40	70.80	71.30	71.30	0.14%	1,853,749
Oct 8, 2026	72.40	72.40	71.20	71.20	71.20	-1.66%	2,437,971
Oct 7, 2026	74.10	74.40	71.60	72.40	72.40	-2.29%	5,790,767
Oct 6, 2026	73.80	75.40	72.80	74.10	74.10	1.23%	6,173,272
Oct 5, 2026	76.60	77.00	73.20	73.20	73.20	-3.68%	7,234,787
Oct 2, 2026	74.00	76.00	73.20	76.00	76.00	2.70%	6,148,406
Oct 1, 2026	74.20	75.50	73.90	74.00	74.00	-0.67%	5,113,260
Sep 30, 2026	76.80	77.50	74.00	74.50	74.50	-1.84%	9,601,609
Sep 29, 2026	71.80	76.50	71.50	75.90	75.90	4.83%	12,261,097
Sep 24, 2026	69.60	72.40	69.30	72.40	72.40	4.02%	8,606,455
Sep 23, 2026	71.40	71.50	69.50	69.60	69.60	-1.97%	4,086,531
Sep 22, 2026	70.00	71.50	69.50	71.00	71.00	1.43%	9,048,029
Sep 21, 2026	68.10	70.20	67.40	70.00	70.00	3.09%	8,568,018
Sep 18, 2026	68.50	68.80	67.60	67.90	67.90	0.44%	2,228,779
Sep 17, 2026	68.40	69.00	67.50	67.60	67.60	-0.59%	3,054,512
Sep 16, 2026	66.60	68.20	66.60	68.00	68.00	2.56%	2,346,850
Sep 15, 2026	68.00	68.10	66.00	66.30	66.30	-2.36%	3,379,379
Sep 14, 2026	66.20	69.30	65.60	67.90	67.90	1.19%	3,888,239
Sep 11, 2026	67.00	67.40	66.40	67.10	67.10	-1.61%	3,317,408
Sep 10, 2026	69.00	70.40	67.90	68.20	68.20	-1.16%	6,880,453
Sep 9, 2026	67.30	69.60	66.60	69.00	69.00	2.83%	8,162,413
Sep 8, 2026	71.40	73.00	66.70	67.10	67.10	-6.42%	18,280,129
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