Whetron Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	35.10	35.65	35.05	35.55	35.55	1.57%	27,287
Jun 24, 2026	36.20	36.20	34.50	35.00	35.00	-2.78%	154,543
Jun 23, 2026	37.15	37.15	35.90	36.00	36.00	-3.61%	175,265
Jun 22, 2026	37.40	37.45	37.00	37.35	37.35	-0.13%	75,090
Jun 18, 2026	37.80	37.80	37.35	37.40	37.40	-1.06%	37,418
Jun 17, 2026	37.80	37.95	37.45	37.80	37.80	-	35,167
Jun 16, 2026	38.10	38.10	37.45	37.80	37.80	1.61%	87,203
Jun 15, 2026	38.95	39.30	38.70	39.20	37.20	1.03%	119,243
Jun 12, 2026	39.20	39.20	38.50	38.80	36.82	0.52%	45,698
Jun 11, 2026	39.40	39.40	38.00	38.60	36.63	-0.77%	53,447
Jun 10, 2026	39.10	39.45	38.40	38.90	36.92	0.52%	59,552
Jun 9, 2026	38.35	39.00	38.35	38.70	36.73	-0.51%	74,372
Jun 8, 2026	38.70	38.90	38.10	38.90	36.92	-1.89%	92,569
Jun 5, 2026	39.40	40.40	39.00	39.65	37.63	-0.25%	100,640
Jun 4, 2026	40.60	40.60	39.30	39.75	37.72	-1.73%	88,227
Jun 3, 2026	41.90	41.90	40.15	40.45	38.39	-1.10%	215,924
Jun 2, 2026	37.50	41.00	37.50	40.90	38.81	9.07%	385,377
Jun 1, 2026	37.15	37.70	37.15	37.50	35.59	-0.53%	201,652
May 29, 2026	37.55	37.80	37.05	37.70	35.78	2.03%	81,391
May 28, 2026	38.50	38.50	35.75	36.95	35.06	-4.03%	228,917
May 27, 2026	38.50	38.60	38.25	38.50	36.54	1.32%	94,466
May 26, 2026	37.75	38.10	37.75	38.00	36.06	-0.39%	66,383
May 25, 2026	37.60	38.15	37.30	38.15	36.20	1.46%	123,925
May 22, 2026	37.50	37.95	37.30	37.60	35.68	-0.53%	102,826
May 21, 2026	37.50	38.60	37.45	37.80	35.87	1.61%	43,620
May 20, 2026	37.30	37.70	37.10	37.20	35.30	-0.27%	50,110
May 19, 2026	37.25	38.00	37.00	37.30	35.40	0.27%	62,953
May 18, 2026	37.80	37.90	37.15	37.20	35.30	-1.85%	158,142
May 15, 2026	38.70	38.70	37.90	37.90	35.97	-1.56%	95,727
May 14, 2026	38.25	38.70	38.20	38.50	36.54	-0.52%	114,216
May 13, 2026	38.95	39.00	38.10	38.70	36.73	-2.03%	122,456
May 12, 2026	40.35	40.35	39.50	39.50	37.48	-2.11%	76,290
May 11, 2026	40.50	40.50	39.55	40.35	38.29	-0.86%	53,086
May 8, 2026	40.55	40.90	40.05	40.70	38.62	0.99%	112,106
May 7, 2026	40.05	40.30	39.60	40.30	38.24	0.62%	105,597
May 6, 2026	39.80	40.10	39.50	40.05	38.01	1.39%	142,690
May 5, 2026	39.70	39.70	39.10	39.50	37.48	-0.75%	44,355
May 4, 2026	40.00	40.10	39.50	39.80	37.77	-0.25%	69,471
Apr 30, 2026	40.00	40.00	38.50	39.90	37.86	-0.25%	83,268
Apr 29, 2026	40.20	40.20	39.40	40.00	37.96	-0.12%	45,485
Apr 28, 2026	39.85	40.10	38.80	40.05	38.01	1.91%	64,879
Apr 27, 2026	39.30	39.60	39.25	39.30	37.29	0.13%	65,112
Apr 24, 2026	39.05	39.25	39.00	39.25	37.25	0.64%	56,351
Apr 23, 2026	39.60	39.60	38.50	39.00	37.01	-1.64%	111,021
Apr 22, 2026	39.45	39.90	38.95	39.65	37.63	0.13%	264,730
Apr 21, 2026	40.00	40.20	39.60	39.60	37.58	-2.58%	130,682
Apr 20, 2026	40.00	40.80	39.80	40.65	38.58	1.62%	116,698
Apr 17, 2026	40.65	40.65	39.70	40.00	37.96	-1.72%	78,945
Apr 16, 2026	40.95	40.95	40.35	40.70	38.62	1.12%	107,274
Apr 15, 2026	39.80	40.85	39.80	40.25	38.20	0.88%	121,664