Waffer Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	45.35	45.65	44.30	45.10	45.10	-0.55%	1,769,986
Jun 3, 2026	46.30	46.30	44.95	45.35	45.35	-0.77%	1,858,344
Jun 2, 2026	47.20	47.20	45.10	45.70	45.70	-3.18%	2,965,926
Jun 1, 2026	44.50	47.65	43.30	47.20	47.20	4.89%	4,245,205
May 29, 2026	44.10	46.00	42.85	45.00	45.00	2.62%	8,756,834
May 28, 2026	40.00	43.85	40.00	43.85	43.85	9.90%	2,461,544
May 27, 2026	41.00	41.00	39.80	39.90	39.90	-2.33%	1,193,515
May 26, 2026	41.75	42.15	40.40	40.85	40.85	-1.09%	920,690
May 25, 2026	41.90	42.25	41.05	41.30	41.30	-1.43%	1,170,672
May 22, 2026	41.40	42.15	41.25	41.90	41.90	1.45%	867,540
May 21, 2026	40.10	41.40	40.10	41.30	41.30	3.90%	963,215
May 20, 2026	40.15	40.15	39.55	39.75	39.75	0.13%	409,039
May 19, 2026	40.50	40.95	39.70	39.70	39.70	-1.98%	946,388
May 18, 2026	40.00	40.50	39.50	40.50	40.50	0.87%	546,226
May 15, 2026	40.55	41.90	39.95	40.15	40.15	-0.50%	1,354,234
May 14, 2026	41.50	42.05	40.10	40.35	40.35	-2.18%	1,361,737
May 13, 2026	42.00	42.10	40.30	41.25	41.25	-3.40%	1,514,078
May 12, 2026	43.60	43.65	42.65	42.70	42.70	-2.06%	724,591
May 11, 2026	42.95	43.65	42.50	43.60	43.60	1.40%	777,089
May 8, 2026	43.65	44.30	42.90	43.00	43.00	-0.92%	939,003
May 7, 2026	42.60	43.45	42.60	43.40	43.40	1.40%	738,950
May 6, 2026	43.25	43.40	42.05	42.80	42.80	-0.70%	820,751
May 5, 2026	42.60	43.15	42.60	43.10	43.10	1.41%	621,683
May 4, 2026	42.80	42.95	42.35	42.50	42.50	-1.62%	934,373
Apr 30, 2026	43.90	44.10	43.15	43.20	43.20	-1.48%	506,340
Apr 29, 2026	44.20	44.90	43.80	43.85	43.85	-2.01%	366,555
Apr 28, 2026	44.00	44.75	43.40	44.75	44.75	2.29%	503,223
Apr 27, 2026	44.15	44.25	43.05	43.75	43.75	-0.91%	808,235
Apr 24, 2026	46.20	46.20	44.05	44.15	44.15	-3.39%	902,207
Apr 23, 2026	47.70	47.75	44.70	45.70	45.70	-3.38%	1,249,000
Apr 22, 2026	47.30	47.65	46.90	47.30	47.30	0.32%	1,026,193
Apr 21, 2026	46.60	47.25	46.55	47.15	47.15	1.62%	904,538
Apr 20, 2026	45.70	46.55	45.60	46.40	46.40	1.53%	597,505
Apr 17, 2026	45.35	46.15	45.30	45.70	45.70	-0.44%	558,474
Apr 16, 2026	45.40	46.10	45.40	45.90	45.90	1.32%	530,554
Apr 15, 2026	45.15	45.75	45.05	45.30	45.30	0.44%	710,537
Apr 14, 2026	44.65	45.10	44.50	45.10	45.10	1.35%	657,067
Apr 13, 2026	45.00	45.00	44.20	44.50	44.50	-1.55%	585,384
Apr 10, 2026	45.85	46.30	45.05	45.20	45.20	-1.31%	528,346
Apr 9, 2026	45.65	46.00	45.00	45.80	45.80	0.55%	474,090
Apr 8, 2026	45.20	45.95	45.00	45.55	45.55	3.52%	708,271
Apr 7, 2026	45.85	46.10	44.00	44.00	44.00	-4.35%	1,408,304
Apr 2, 2026	47.10	47.35	46.00	46.00	46.00	-2.54%	437,160
Apr 1, 2026	47.50	47.50	46.70	47.20	47.20	2.39%	364,064
Mar 31, 2026	49.00	49.00	46.10	46.10	46.10	-4.95%	938,538
Mar 30, 2026	49.80	51.00	48.30	48.50	48.50	2.97%	1,888,804
Mar 27, 2026	46.60	47.10	46.10	47.10	47.10	0.64%	313,224
Mar 26, 2026	48.25	48.25	46.80	46.80	46.80	-1.47%	344,916
Mar 25, 2026	48.05	48.20	47.40	47.50	47.50	1.17%	258,948
Mar 24, 2026	48.00	48.00	46.25	46.95	46.95	-0.11%	317,142