WebComm Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.00	38.05	36.00	36.00	36.00	1.41%	21,071
Apr 27, 2026	36.40	36.40	35.00	35.50	35.50	-1.39%	16,088
Apr 24, 2026	35.80	36.00	35.60	36.00	36.00	0.56%	15,462
Apr 23, 2026	36.90	36.90	35.55	35.80	35.80	-1.92%	20,674
Apr 22, 2026	37.40	37.40	36.50	36.50	36.50	-0.27%	13,340
Apr 21, 2026	36.80	37.00	36.05	36.60	36.60	0.83%	24,181
Apr 20, 2026	36.20	36.45	35.70	36.30	36.30	-	22,941
Apr 17, 2026	36.35	36.35	35.30	36.30	36.30	-0.14%	13,521
Apr 16, 2026	36.50	36.50	35.35	36.35	36.35	1.39%	26,453
Apr 15, 2026	35.80	36.70	35.55	35.85	35.85	-1.92%	21,016
Apr 14, 2026	36.10	37.50	35.50	36.55	36.55	1.95%	26,029
Apr 13, 2026	37.50	37.90	35.65	35.85	35.85	-3.11%	27,278
Apr 10, 2026	37.80	37.80	34.80	37.00	37.00	-1.33%	129,481
Apr 9, 2026	38.75	38.80	36.25	37.50	37.50	-0.53%	20,533
Apr 8, 2026	38.40	39.00	37.40	37.70	37.70	0.13%	36,306
Apr 7, 2026	36.50	38.75	35.50	37.65	37.65	1.07%	52,171
Apr 2, 2026	39.00	39.10	37.25	37.25	37.25	-2.99%	55,522
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