WebComm Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	26.85	26.85	25.80	26.00	26.00	-4.94%	92,228
Jun 11, 2026	27.30	27.35	26.60	27.35	27.35	-0.55%	9,713
Jun 10, 2026	27.70	27.70	27.50	27.50	27.50	-1.08%	4,600
Jun 8, 2026	28.80	28.80	26.50	27.80	27.80	-3.97%	11,099
Jun 5, 2026	29.00	29.00	28.00	28.95	28.95	-0.17%	21,350
Jun 4, 2026	29.00	29.65	28.20	29.00	29.00	3.94%	48,777
Jun 3, 2026	26.70	28.95	26.70	27.90	27.90	5.28%	44,911
Jun 2, 2026	26.05	28.00	26.00	26.50	26.50	1.92%	70,792
Jun 1, 2026	27.55	27.55	26.00	26.00	26.00	0.39%	28,102
May 29, 2026	26.50	26.50	25.90	25.90	25.90	-2.26%	10,610
May 28, 2026	26.20	27.35	26.00	26.50	26.50	-1.12%	18,962
May 27, 2026	27.80	27.95	26.80	26.80	26.80	-3.60%	18,426
May 26, 2026	28.00	28.00	25.35	27.80	27.80	-0.71%	109,723
May 25, 2026	28.45	28.45	27.50	28.00	28.00	-1.58%	26,318
May 22, 2026	27.65	28.95	27.55	28.45	28.45	2.89%	41,537
May 21, 2026	27.50	28.30	27.00	27.65	27.65	-0.54%	59,928
May 20, 2026	27.85	27.85	27.80	27.80	27.80	-	8,127
May 19, 2026	29.90	29.90	27.75	27.80	27.80	-1.42%	35,010
May 18, 2026	29.60	29.85	27.50	28.20	28.20	-5.53%	76,402
May 15, 2026	31.45	31.50	29.70	29.85	29.85	-5.24%	74,496
May 14, 2026	34.00	34.00	31.00	31.50	31.50	-8.16%	118,271
May 13, 2026	33.30	35.85	32.20	34.30	34.30	-2.00%	57,193
May 12, 2026	33.85	35.20	33.85	35.00	35.00	-0.85%	20,929
May 11, 2026	35.95	35.95	35.30	35.30	35.30	-0.56%	4,349
May 8, 2026	36.35	36.35	35.05	35.50	35.50	-2.34%	16,227
May 7, 2026	36.15	36.55	36.00	36.35	36.35	0.97%	40,681
May 6, 2026	35.80	36.00	35.15	36.00	36.00	0.56%	16,178
May 5, 2026	35.80	35.80	35.80	35.80	35.80	-	1,159
May 4, 2026	36.50	36.50	35.80	35.80	35.80	-1.92%	14,398
Apr 30, 2026	36.10	36.50	36.10	36.50	36.50	1.11%	6,098
Apr 29, 2026	36.00	36.50	35.15	36.10	36.10	0.28%	11,178
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