Weltrend Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,077,247
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
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%	3,745,958
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%	5,241,122
Aug 13, 2026	67.60	72.90	67.60	71.20	71.20	5.33%	7,917,049
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%	10,797,573
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%	1,835,000
Jul 24, 2026	59.70	60.70	58.70	59.30	59.30	-1.50%	1,414,509
Jul 23, 2026	61.60	62.00	59.40	60.20	60.20	-1.79%	1,962,581
Jul 22, 2026	60.50	62.20	60.50	61.30	61.30	2.85%	2,592,905
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%	3,109,969
Jul 17, 2026	60.30	60.30	57.50	57.70	57.70	-5.72%	4,412,186