Whetron Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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