Whetron Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	33.00	33.20	32.80	33.15	33.15	0.45%	37,607
Oct 7, 2026	33.05	33.05	32.90	33.00	33.00	-0.15%	65,130
Oct 6, 2026	33.25	33.25	32.70	33.05	33.05	-	40,710
Oct 5, 2026	32.70	34.10	32.70	33.05	33.05	1.69%	99,750
Oct 2, 2026	32.15	32.50	32.15	32.50	32.50	-	23,000
Oct 1, 2026	32.50	32.50	32.00	32.50	32.50	-	24,527
Sep 30, 2026	32.30	32.50	32.30	32.50	32.50	0.62%	13,701
Sep 29, 2026	32.40	32.65	32.30	32.30	32.30	-0.46%	15,187
Sep 24, 2026	32.60	32.65	32.25	32.45	32.45	-0.31%	9,521
Sep 23, 2026	32.70	32.70	32.45	32.55	32.55	-0.46%	8,330
Sep 22, 2026	32.95	33.05	32.40	32.70	32.70	-0.76%	44,617
Sep 21, 2026	33.00	33.00	32.40	32.95	32.95	0.15%	35,910
Sep 18, 2026	32.35	33.00	32.10	32.90	32.90	1.54%	26,000
Sep 17, 2026	32.00	32.40	31.95	32.40	32.40	-0.31%	21,015
Sep 16, 2026	32.00	32.50	31.90	32.50	32.50	1.56%	24,477
Sep 15, 2026	32.25	32.25	32.00	32.00	32.00	-0.47%	13,025
Sep 14, 2026	32.65	32.65	32.10	32.15	32.15	-1.53%	21,555
Sep 11, 2026	32.40	33.30	32.35	32.65	32.65	-1.66%	22,816
Sep 10, 2026	32.40	33.20	32.25	33.20	33.20	1.07%	35,005
Sep 9, 2026	32.40	32.90	32.20	32.85	32.85	0.92%	29,419
Sep 8, 2026	32.30	32.95	32.25	32.55	32.55	-1.06%	42,286
Sep 7, 2026	33.35	33.70	32.30	32.90	32.90	-0.45%	52,974
Sep 4, 2026	32.60	33.30	32.05	33.05	33.05	1.07%	33,001
Sep 3, 2026	32.85	32.85	32.00	32.70	32.70	-0.46%	8,200
Sep 2, 2026	32.85	32.85	32.25	32.85	32.85	-	24,411
Sep 1, 2026	32.70	32.95	32.60	32.85	32.85	0.46%	14,030
Aug 31, 2026	32.70	32.70	32.70	32.70	32.70	-	1,020
Aug 28, 2026	33.15	33.15	32.55	32.70	32.70	-1.36%	24,064
Aug 27, 2026	33.30	33.30	33.00	33.15	33.15	-0.15%	15,000
Aug 26, 2026	32.60	33.80	32.55	33.20	33.20	1.84%	54,611
Aug 25, 2026	32.60	32.90	32.60	32.60	32.60	-	33,030
Aug 24, 2026	32.50	32.60	32.35	32.60	32.60	0.46%	13,070
Aug 21, 2026	32.25	32.45	32.25	32.45	32.45	0.46%	15,058
Aug 20, 2026	32.00	32.30	31.80	32.30	32.30	0.78%	25,124
Aug 19, 2026	32.15	32.50	32.00	32.05	32.05	-0.62%	24,330
Aug 18, 2026	32.35	32.40	32.10	32.25	32.25	-1.38%	12,419
Aug 17, 2026	32.60	32.70	32.35	32.70	32.70	0.31%	18,331
Aug 14, 2026	32.60	32.60	32.30	32.60	32.60	-0.61%	38,730
Aug 13, 2026	33.00	33.10	32.60	32.80	32.80	-0.91%	29,181
Aug 12, 2026	33.05	33.30	32.95	33.10	33.10	0.15%	18,162
Aug 11, 2026	32.95	33.40	32.95	33.05	33.05	-0.60%	25,122
Aug 10, 2026	33.00	33.60	33.00	33.25	33.25	1.22%	28,467
Aug 7, 2026	32.80	32.90	32.55	32.85	32.85	0.15%	22,452
Aug 6, 2026	33.15	33.15	32.40	32.80	32.80	-0.76%	30,543
Aug 5, 2026	33.30	33.30	32.50	33.05	33.05	0.46%	40,171
Aug 4, 2026	32.55	33.25	32.55	32.90	32.90	-1.50%	25,224
Aug 3, 2026	33.40	33.50	32.90	33.40	33.40	0.75%	33,344
Jul 31, 2026	33.50	33.50	32.35	33.15	33.15	0.76%	42,158
Jul 30, 2026	33.50	33.50	31.80	32.90	32.90	-1.05%	67,468
Jul 29, 2026	34.80	34.80	31.50	33.25	33.25	-1.04%	122,043