Whetron Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	40.50	41.00	39.65	40.95	40.95	1.11%	154,263
Mar 23, 2026	38.10	40.60	38.10	40.50	40.50	2.79%	193,439
Mar 20, 2026	39.60	40.00	38.70	39.40	39.40	-1.50%	71,616
Mar 19, 2026	39.60	40.00	39.60	40.00	40.00	-	56,031
Mar 18, 2026	40.35	40.35	39.75	40.00	40.00	-0.12%	71,458
Mar 17, 2026	40.70	40.70	39.85	40.05	40.05	-0.87%	56,022
Mar 16, 2026	40.75	40.90	40.05	40.40	40.40	-1.46%	22,770
Mar 13, 2026	40.75	41.15	40.20	41.00	41.00	-1.44%	87,350
Mar 12, 2026	41.60	42.45	40.30	41.60	41.60	-0.83%	72,408
Mar 11, 2026	39.70	42.10	39.70	41.95	41.95	4.88%	229,905
Mar 10, 2026	38.80	40.20	38.50	40.00	40.00	2.43%	172,180
Mar 9, 2026	39.10	39.90	38.05	39.05	39.05	-2.86%	87,543
Mar 6, 2026	39.90	40.35	39.90	40.20	40.20	-0.50%	55,134
Mar 5, 2026	40.40	40.40	39.50	40.40	40.40	-0.25%	178,560
Mar 4, 2026	40.60	40.60	37.55	40.50	40.50	-1.34%	248,658
Mar 3, 2026	41.55	41.55	40.85	41.05	41.05	-1.20%	154,383
Mar 2, 2026	42.45	42.45	41.40	41.55	41.55	-1.54%	108,936
Feb 26, 2026	42.40	42.65	41.90	42.20	42.20	-1.06%	129,004
Feb 25, 2026	42.60	42.65	41.75	42.65	42.65	0.47%	105,390
Feb 24, 2026	42.50	42.50	41.80	42.45	42.45	0.83%	137,459
Feb 23, 2026	43.80	43.80	42.10	42.10	42.10	-3.22%	203,647
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