Westgate Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.27	0.27	0.27	0.27	0.27	-	58,300
Aug 10, 2026	0.29	0.29	0.27	0.27	0.27	-	53,782
Aug 6, 2026	0.29	0.29	0.27	0.27	0.27	-8.47%	13,000
Aug 5, 2026	0.27	0.30	0.27	0.30	0.30	5.36%	102,000
Aug 4, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	22,101
Jul 31, 2026	0.29	0.29	0.27	0.27	0.27	-	2,037
Jul 30, 2026	0.29	0.29	0.27	0.27	0.27	-3.57%	42,700
Jul 29, 2026	0.30	0.30	0.27	0.28	0.28	-3.45%	22,250
Jul 28, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	30,000
Jul 27, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	21,709
Jul 24, 2026	0.30	0.32	0.29	0.31	0.31	-	40,120
Jul 23, 2026	0.31	0.32	0.31	0.31	0.31	-	44,604
Jul 22, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	6,200
Jul 21, 2026	0.27	0.30	0.27	0.30	0.30	17.65%	46,267
Jul 20, 2026	0.26	0.26	0.26	0.26	0.26	-	25,125
Jul 17, 2026	0.26	0.27	0.26	0.26	0.26	-12.07%	55,350
Jul 16, 2026	0.26	0.30	0.26	0.29	0.29	5.45%	17,679
Jul 15, 2026	0.28	0.29	0.28	0.28	0.28	-5.17%	89,000
Jul 14, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	107,500
Jul 13, 2026	0.30	0.30	0.29	0.30	0.30	-	14,000
Jul 10, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	500
Jul 9, 2026	0.30	0.30	0.27	0.30	0.30	1.72%	40,145
Jul 8, 2026	0.30	0.30	0.29	0.29	0.29	-	40,500
Jul 7, 2026	0.31	0.31	0.29	0.29	0.29	-	9,420
Jul 6, 2026	0.29	0.29	0.29	0.29	0.29	-	2,532
Jul 3, 2026	0.29	0.29	0.29	0.29	0.29	7.41%	5,000
Jul 2, 2026	0.31	0.31	0.27	0.27	0.27	-14.29%	9,500
Jun 30, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	4,000
Jun 29, 2026	0.29	0.30	0.29	0.30	0.30	-	6,098
Jun 26, 2026	0.30	0.30	0.30	0.30	0.30	9.09%	9,150
Jun 25, 2026	0.30	0.30	0.27	0.28	0.28	-1.79%	131,000
Jun 24, 2026	0.30	0.30	0.28	0.28	0.28	-8.20%	18,645
Jun 23, 2026	0.31	0.31	0.31	0.31	0.31	3.39%	4,523
Jun 22, 2026	0.33	0.33	0.30	0.30	0.30	-3.28%	3,000
Jun 19, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	9,168
Jun 18, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	43,400
Jun 17, 2026	0.31	0.31	0.31	0.31	0.31	-	100,000
Jun 16, 2026	0.33	0.33	0.30	0.31	0.31	-6.06%	182,259
Jun 15, 2026	0.37	0.37	0.33	0.33	0.33	-9.59%	20,564
Jun 12, 2026	0.37	0.37	0.35	0.37	0.37	-1.35%	65,892
Jun 11, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	19,849
Jun 10, 2026	0.37	0.38	0.37	0.37	0.37	-3.95%	39,500
Jun 9, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	79,018
Jun 8, 2026	0.37	0.37	0.36	0.37	0.37	5.71%	170,403
Jun 5, 2026	0.38	0.38	0.35	0.35	0.35	-7.89%	24,357
Jun 4, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	66,475
Jun 3, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	66,395
Jun 2, 2026	0.39	0.39	0.37	0.38	0.38	4.11%	87,609
Jun 1, 2026	0.38	0.38	0.35	0.37	0.37	7.35%	48,768
May 29, 2026	0.34	0.34	0.33	0.34	0.34	-2.86%	14,657