WebComm Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	42.15	43.85	38.40	38.40	38.40	-6.80%	246,744
Mar 31, 2026	39.05	44.15	39.05	41.20	41.20	2.62%	478,794
Mar 30, 2026	37.15	40.15	37.15	40.15	40.15	10.00%	78,371
Mar 27, 2026	33.50	36.50	33.00	36.50	36.50	9.94%	83,419
Mar 26, 2026	33.80	33.80	33.20	33.20	33.20	-3.91%	13,287
Mar 25, 2026	34.00	35.00	33.85	34.55	33.15	0.44%	39,238
Mar 24, 2026	35.00	35.00	34.20	34.40	33.00	-1.71%	38,000
Mar 23, 2026	34.20	35.00	34.20	35.00	33.58	-0.71%	6,100
Mar 20, 2026	36.55	36.55	35.25	35.25	33.82	-0.98%	4,140
Mar 19, 2026	35.60	36.00	35.60	35.60	34.15	-	5,090
Mar 18, 2026	35.95	35.95	34.70	35.60	34.15	2.45%	25,100
Mar 17, 2026	34.65	35.65	34.40	34.75	33.34	-1.56%	31,482
Mar 16, 2026	34.60	35.30	34.60	35.30	33.87	2.02%	7,045
Mar 13, 2026	33.90	34.85	33.90	34.60	33.20	-1.00%	13,681
Mar 12, 2026	33.65	34.95	33.20	34.95	33.53	2.95%	25,060
Mar 11, 2026	33.65	34.50	33.65	33.95	32.57	1.65%	6,103
Mar 10, 2026	33.30	33.85	33.00	33.40	32.04	0.30%	16,194
Mar 9, 2026	33.10	33.30	33.10	33.30	31.95	-5.93%	39,402
Mar 6, 2026	35.00	35.40	35.00	35.40	33.96	1.14%	6,034
Mar 5, 2026	36.25	36.25	35.00	35.00	33.58	-0.71%	10,074
Mar 4, 2026	36.25	36.25	35.20	35.25	33.82	-3.03%	29,523
Mar 3, 2026	36.85	36.85	35.70	36.35	34.87	2.39%	17,610
Mar 2, 2026	36.40	36.40	34.40	35.50	34.06	-2.47%	64,001
Feb 26, 2026	39.10	39.20	36.00	36.40	34.92	-9.00%	336,038
Feb 25, 2026	40.80	40.80	40.00	40.00	38.38	-1.84%	41,002
Feb 24, 2026	41.00	41.00	40.75	40.75	39.10	-2.74%	52,754
Feb 23, 2026	43.00	44.00	41.90	41.90	40.20	0.72%	8,893
Feb 11, 2026	42.40	42.40	40.75	41.60	39.91	-5.13%	27,905
Feb 10, 2026	43.85	43.85	43.85	43.85	42.07	2.81%	1,000
Feb 9, 2026	44.60	44.60	42.20	42.65	40.92	-4.16%	36,011
Feb 6, 2026	43.60	44.50	43.60	44.50	42.69	2.06%	2,045
Feb 4, 2026	43.10	44.00	43.00	43.60	41.83	0.23%	11,283
Feb 3, 2026	43.80	43.80	43.50	43.50	41.73	-	18,059
Feb 2, 2026	43.05	44.00	43.00	43.50	41.73	-2.47%	14,516
Jan 30, 2026	45.95	45.95	44.60	44.60	42.79	0.34%	2,008
Jan 29, 2026	44.60	44.60	44.45	44.45	42.65	-0.22%	6,004
Jan 28, 2026	45.05	45.05	44.55	44.55	42.74	-1.00%	25,135
Jan 27, 2026	46.50	46.50	45.00	45.00	43.17	-2.91%	50,096
Jan 26, 2026	46.70	47.40	46.00	46.35	44.47	-2.52%	37,141
Jan 23, 2026	48.45	48.45	46.95	47.55	45.62	1.49%	4,088
Jan 22, 2026	46.90	46.90	46.80	46.85	44.95	-1.78%	6,256
Jan 20, 2026	47.30	47.80	46.70	47.70	45.76	-0.21%	9,221
Jan 19, 2026	47.30	47.90	47.10	47.80	45.86	-0.42%	32,728
Jan 16, 2026	47.30	49.00	47.30	48.00	46.05	-1.03%	11,038
Jan 15, 2026	48.40	48.50	48.40	48.50	46.53	0.83%	2,003
Jan 14, 2026	47.60	48.20	47.60	48.10	46.15	-2.04%	12,295
Jan 13, 2026	49.10	49.10	49.10	49.10	47.11	-0.10%	1,000
Jan 12, 2026	49.15	49.15	49.15	49.15	47.15	-1.90%	1,206
Jan 9, 2026	49.00	50.20	47.30	50.10	48.07	3.09%	47,105
Jan 8, 2026	49.20	49.20	48.60	48.60	46.63	-0.72%	8,033