Whetron Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	39.40	40.40	39.00	39.65	39.65	-0.25%	100,610
Jun 4, 2026	40.60	40.60	39.30	39.75	39.75	-1.73%	88,227
Jun 3, 2026	41.90	41.90	40.15	40.45	40.45	-1.10%	215,924
Jun 2, 2026	37.50	41.00	37.50	40.90	40.90	9.07%	385,377
Jun 1, 2026	37.15	37.70	37.15	37.50	37.50	-0.53%	201,652
May 29, 2026	37.55	37.80	37.05	37.70	37.70	2.03%	81,391
May 28, 2026	38.50	38.50	35.75	36.95	36.95	-4.03%	228,907
May 27, 2026	38.50	38.60	38.25	38.50	38.50	1.32%	94,466
May 26, 2026	37.75	38.10	37.75	38.00	38.00	-0.39%	66,383
May 25, 2026	37.60	38.15	37.30	38.15	38.15	1.46%	123,925
May 22, 2026	37.50	37.95	37.30	37.60	37.60	-0.53%	102,826
May 21, 2026	37.50	38.60	37.45	37.80	37.80	1.61%	43,620
May 20, 2026	37.30	37.70	37.10	37.20	37.20	-0.27%	50,110
May 19, 2026	37.25	38.00	37.00	37.30	37.30	0.27%	62,953
May 18, 2026	37.80	37.90	37.15	37.20	37.20	-1.85%	158,142
May 15, 2026	38.70	38.70	37.90	37.90	37.90	-1.56%	95,727
May 14, 2026	38.25	38.70	38.20	38.50	38.50	-0.52%	114,216
May 13, 2026	38.95	39.00	38.10	38.70	38.70	-2.03%	120,455
May 12, 2026	40.35	40.35	39.50	39.50	39.50	-2.11%	76,290
May 11, 2026	40.50	40.50	39.55	40.35	40.35	-0.86%	53,086
May 8, 2026	40.55	40.90	40.05	40.70	40.70	0.99%	112,106
May 7, 2026	40.05	40.30	39.60	40.30	40.30	0.62%	105,597
May 6, 2026	39.80	40.10	39.50	40.05	40.05	1.39%	142,690
May 5, 2026	39.70	39.70	39.10	39.50	39.50	-0.75%	44,355
May 4, 2026	40.00	40.10	39.50	39.80	39.80	-0.25%	69,471
Apr 30, 2026	40.00	40.00	38.50	39.90	39.90	-0.25%	83,268
Apr 29, 2026	40.20	40.20	39.40	40.00	40.00	-0.12%	45,485
Apr 28, 2026	39.85	40.10	38.80	40.05	40.05	1.91%	64,879
Apr 27, 2026	39.30	39.60	39.25	39.30	39.30	0.13%	65,112
Apr 24, 2026	39.05	39.25	39.00	39.25	39.25	0.64%	56,351
Apr 23, 2026	39.60	39.60	38.50	39.00	39.00	-1.64%	111,021
Apr 22, 2026	39.45	39.90	38.95	39.65	39.65	0.13%	264,730
Apr 21, 2026	40.00	40.20	39.60	39.60	39.60	-2.58%	129,681
Apr 20, 2026	40.00	40.80	39.80	40.65	40.65	1.62%	116,698
Apr 17, 2026	40.65	40.65	39.70	40.00	40.00	-1.72%	78,945
Apr 16, 2026	40.95	40.95	40.35	40.70	40.70	1.12%	107,274
Apr 15, 2026	39.80	40.85	39.80	40.25	40.25	0.88%	121,664
Apr 14, 2026	39.90	40.10	39.35	39.90	39.90	-0.75%	68,336
Apr 13, 2026	41.00	41.00	40.00	40.20	40.20	-	52,692
Apr 10, 2026	38.95	40.45	38.95	40.20	40.20	1.52%	124,532
Apr 9, 2026	39.95	39.95	38.70	39.60	39.60	0.25%	70,165
Apr 8, 2026	38.55	39.50	38.50	39.50	39.50	2.60%	129,751
Apr 7, 2026	38.70	39.00	38.50	38.50	38.50	-0.90%	27,174
Apr 2, 2026	39.85	39.85	38.80	38.85	38.85	-2.51%	106,603
Apr 1, 2026	39.00	40.05	38.90	39.85	39.85	2.18%	45,151
Mar 31, 2026	38.90	39.10	38.30	39.00	39.00	-	78,689
Mar 30, 2026	39.70	40.30	39.00	39.00	39.00	-3.35%	106,901
Mar 27, 2026	40.55	41.00	39.50	40.35	40.35	-0.49%	104,420
Mar 26, 2026	41.00	41.00	40.00	40.55	40.55	-0.49%	57,608
Mar 25, 2026	41.00	41.15	40.25	40.75	40.75	-0.49%	72,460