Weltrend Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	78.90	79.50	75.80	77.20	77.20	0.52%	8,182,744
May 28, 2026	78.50	81.40	75.60	76.80	76.80	-1.66%	10,749,320
May 27, 2026	81.80	82.50	77.10	78.10	78.10	-1.88%	12,170,849
May 26, 2026	81.50	81.90	78.90	79.60	79.60	-1.12%	11,996,660
May 25, 2026	80.10	82.00	78.60	80.50	80.50	3.74%	18,747,780
May 22, 2026	76.20	78.00	75.70	77.60	77.60	3.74%	12,478,730
May 21, 2026	73.40	75.40	72.40	74.80	74.80	4.18%	7,629,946
May 20, 2026	70.10	72.70	69.10	71.80	71.80	3.31%	4,789,969
May 19, 2026	70.90	71.70	69.10	69.50	69.50	-2.11%	3,144,176
May 18, 2026	68.50	71.30	66.50	71.00	71.00	1.72%	3,590,254
May 15, 2026	71.90	72.70	69.10	69.80	69.80	-2.24%	5,440,227
May 14, 2026	73.30	73.80	70.80	71.40	71.40	-1.92%	6,244,653
May 13, 2026	75.30	75.60	71.80	72.80	72.80	-4.96%	7,630,435
May 12, 2026	77.00	77.90	75.00	76.60	76.60	0.92%	14,212,740
May 11, 2026	72.30	77.10	71.50	75.90	75.90	5.42%	10,636,320
May 8, 2026	73.30	74.50	70.50	72.00	72.00	-2.70%	6,379,087
May 7, 2026	75.60	76.20	73.80	74.00	74.00	-1.20%	8,457,010
May 6, 2026	75.80	78.80	74.10	74.90	74.90	1.90%	16,846,360
May 5, 2026	73.70	74.60	72.50	73.50	73.50	-0.81%	5,558,421
May 4, 2026	74.10	75.00	73.30	74.10	74.10	1.93%	9,077,668
Apr 30, 2026	70.60	75.20	70.50	72.70	72.70	3.41%	11,750,830
Apr 29, 2026	72.80	73.40	70.20	70.30	70.30	-4.61%	7,347,481
Apr 28, 2026	72.90	74.80	71.20	73.70	73.70	1.10%	9,437,801
Apr 27, 2026	79.20	79.70	72.10	72.90	72.90	-8.30%	19,973,120
Apr 24, 2026	79.00	82.00	77.30	79.50	79.50	3.92%	44,505,550
Apr 23, 2026	80.70	84.40	73.80	76.50	76.50	-2.30%	67,571,530
Apr 22, 2026	77.10	82.00	74.50	78.30	78.30	4.26%	62,775,890
Apr 21, 2026	69.60	75.10	66.70	75.10	75.10	9.96%	27,574,760
Apr 20, 2026	63.60	69.40	63.60	68.30	68.30	8.24%	17,510,900
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%	3,908,661
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