Westgate Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	0.37	0.37	0.33	0.35	0.35	-5.41%	31,895
May 27, 2026	0.39	0.39	0.36	0.37	0.37	-1.33%	140,101
May 26, 2026	0.38	0.38	0.36	0.38	0.38	2.74%	19,758
May 25, 2026	0.38	0.43	0.37	0.37	0.37	-1.35%	69,523
May 22, 2026	0.32	0.37	0.32	0.37	0.37	17.46%	222,089
May 21, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	27,383
May 20, 2026	0.30	0.32	0.30	0.30	0.30	1.69%	40,866
May 19, 2026	0.30	0.32	0.30	0.30	0.30	-6.35%	61,474
May 15, 2026	0.29	0.32	0.28	0.32	0.32	14.55%	195,401
May 14, 2026	0.28	0.28	0.28	0.28	0.28	-6.78%	5,000
May 13, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	25,500
May 12, 2026	0.29	0.29	0.28	0.29	0.29	-	40,000
May 11, 2026	0.29	0.30	0.28	0.29	0.29	3.57%	57,500
May 8, 2026	0.28	0.28	0.28	0.28	0.28	-	500
May 7, 2026	0.29	0.29	0.27	0.28	0.28	-1.75%	76,500
May 6, 2026	0.28	0.30	0.28	0.29	0.29	-5.00%	67,577
May 5, 2026	0.27	0.33	0.27	0.30	0.30	11.11%	708,439
May 4, 2026	0.27	0.27	0.24	0.27	0.27	-	57,636
May 1, 2026	0.27	0.28	0.27	0.27	0.27	-	42,059
Apr 30, 2026	0.26	0.27	0.26	0.27	0.27	-	96,000
Apr 29, 2026	0.27	0.27	0.26	0.27	0.27	-	128,000
Apr 28, 2026	0.28	0.28	0.26	0.27	0.27	-	21,033
Apr 27, 2026	0.27	0.27	0.27	0.27	0.27	-	2,189
Apr 24, 2026	0.27	0.27	0.26	0.27	0.27	-3.57%	29,213
Apr 23, 2026	0.27	0.30	0.27	0.28	0.28	5.66%	132,051
Apr 22, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	11,495
Apr 21, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	59,000
Apr 20, 2026	0.28	0.28	0.27	0.27	0.27	-1.85%	40,147
Apr 17, 2026	0.28	0.28	0.27	0.27	0.27	-	9,000
Apr 16, 2026	0.27	0.27	0.26	0.27	0.27	3.85%	33,842
Apr 15, 2026	0.28	0.28	0.26	0.26	0.26	-	73,169
Apr 14, 2026	0.28	0.28	0.26	0.26	0.26	-7.14%	7,500
Apr 13, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	32,517
Apr 10, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	4,500
Apr 9, 2026	0.28	0.28	0.28	0.28	0.28	7.69%	5,475
Apr 8, 2026	0.28	0.28	0.26	0.26	0.26	-8.77%	139,643
Apr 7, 2026	0.27	0.30	0.27	0.29	0.29	1.79%	160,867
Apr 6, 2026	0.28	0.30	0.28	0.28	0.28	-	28,364
Apr 2, 2026	0.30	0.30	0.26	0.28	0.28	-1.75%	15,970
Apr 1, 2026	0.27	0.29	0.27	0.29	0.29	5.56%	125,500
Mar 31, 2026	0.27	0.27	0.27	0.27	0.27	-	45,500
Mar 30, 2026	0.26	0.27	0.26	0.27	0.27	1.89%	43,502
Mar 27, 2026	0.25	0.27	0.25	0.27	0.27	6.00%	96,006
Mar 26, 2026	0.27	0.28	0.25	0.25	0.25	-3.85%	60,504