Whetron Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	44.00	44.20	43.00	43.50	43.50	-0.46%	185,570
Feb 10, 2026	43.80	43.80	43.35	43.70	43.70	-0.23%	81,640
Feb 9, 2026	43.90	44.10	43.15	43.80	43.80	-0.23%	145,457
Feb 6, 2026	44.25	44.30	43.30	43.90	43.90	-0.45%	130,002
Feb 5, 2026	44.00	44.20	43.55	44.10	44.10	0.23%	317,978
Feb 4, 2026	43.25	44.20	42.60	44.00	44.00	1.50%	196,783
Feb 3, 2026	43.50	43.50	42.40	43.35	43.35	0.23%	227,132
Feb 2, 2026	43.60	43.60	42.25	43.25	43.25	-0.69%	162,001
Jan 30, 2026	42.15	43.70	42.15	43.55	43.55	-0.11%	265,747
Jan 29, 2026	43.60	43.60	41.95	43.60	43.60	-	271,063
Jan 28, 2026	43.90	43.90	43.05	43.60	43.60	0.11%	248,086
Jan 27, 2026	42.00	43.90	41.15	43.55	43.55	4.06%	382,230
Jan 26, 2026	43.00	43.00	41.70	41.85	41.85	-1.99%	335,724
Jan 23, 2026	42.80	43.35	42.70	42.70	42.70	-0.23%	237,207
Jan 22, 2026	43.90	44.00	42.70	42.80	42.80	-2.39%	411,961
Jan 21, 2026	44.50	44.80	43.50	43.85	43.85	-1.24%	607,042
Jan 20, 2026	44.50	45.50	44.30	44.40	44.40	0.45%	472,335
Jan 19, 2026	45.80	46.25	43.95	44.20	44.20	-3.49%	1,366,820
Jan 16, 2026	45.00	47.15	40.00	45.80	45.80	-15.34%	3,047,770
Jan 15, 2026	54.00	55.10	54.00	54.10	54.10	-1.64%	91,364
Jan 14, 2026	55.50	56.00	54.30	55.00	55.00	-2.14%	173,666
Jan 13, 2026	55.50	56.20	55.50	56.20	56.20	0.18%	64,236
Jan 12, 2026	55.80	56.30	55.60	56.10	56.10	-0.53%	69,831
Jan 9, 2026	56.30	56.40	55.80	56.40	56.40	0.36%	83,299
Jan 8, 2026	56.30	56.40	55.70	56.20	56.20	-	63,738
Jan 7, 2026	56.30	56.50	55.80	56.20	56.20	-0.18%	94,821
Jan 6, 2026	55.90	56.30	55.70	56.30	56.30	0.36%	53,249
Jan 5, 2026	56.80	57.20	55.30	56.10	56.10	-1.92%	110,952
Jan 2, 2026	58.10	58.20	56.80	57.20	57.20	-1.55%	95,189
Dec 31, 2025	58.90	59.20	55.60	58.10	58.10	-1.69%	182,966
Dec 30, 2025	59.30	59.50	58.90	59.10	59.10	0.17%	73,012
Dec 29, 2025	58.90	59.60	58.90	59.00	59.00	-0.34%	80,482
Dec 26, 2025	59.50	59.90	59.00	59.20	59.20	-0.34%	48,005
Dec 24, 2025	59.00	60.00	59.00	59.40	59.40	0.34%	68,179
Dec 23, 2025	59.80	62.70	59.00	59.20	59.20	-1.00%	73,864
Dec 22, 2025	59.80	59.80	59.20	59.80	59.80	0.17%	46,120
Dec 19, 2025	59.60	59.70	59.30	59.70	59.70	0.17%	35,600
Dec 18, 2025	59.70	59.80	59.10	59.60	59.60	-0.50%	23,286
Dec 17, 2025	59.60	59.90	59.30	59.90	59.90	1.01%	85,760
Dec 16, 2025	60.00	60.00	59.10	59.30	59.30	-1.00%	29,410
Dec 15, 2025	60.00	60.00	59.20	59.90	59.90	-0.17%	26,128
Dec 12, 2025	59.70	60.00	59.30	60.00	60.00	0.50%	49,335
Dec 11, 2025	60.20	60.20	59.70	59.70	59.70	-0.83%	57,000
Dec 10, 2025	59.50	60.20	59.50	60.20	60.20	-	69,715
Dec 9, 2025	59.70	61.00	59.50	60.20	60.20	2.03%	125,026
Dec 8, 2025	59.70	59.70	59.00	59.00	59.00	-0.34%	15,116
Dec 5, 2025	57.90	59.20	57.90	59.20	59.20	0.85%	9,150
Dec 4, 2025	58.50	58.70	57.40	58.70	58.70	0.34%	37,035
Dec 3, 2025	59.00	59.00	58.20	58.50	58.50	-0.51%	20,376
Dec 2, 2025	58.70	60.00	58.30	58.80	58.80	0.17%	62,951