WEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	11.01	11.02	10.95	10.96	10.96	-0.54%	49,854
Feb 25, 2026	11.03	11.07	10.96	11.02	11.02	0.27%	19,752
Feb 24, 2026	11.01	11.05	10.98	10.99	10.99	-0.18%	14,760
Feb 23, 2026	11.03	11.06	10.95	11.01	11.01	-0.18%	26,603
Feb 20, 2026	11.05	11.07	11.03	11.03	11.03	-0.90%	14,645
Feb 19, 2026	11.14	11.16	11.10	11.13	11.06	0.09%	12,082
Feb 18, 2026	11.16	11.18	11.12	11.12	11.05	-0.36%	17,662
Feb 17, 2026	11.11	11.22	11.11	11.16	11.09	0.72%	26,813
Feb 13, 2026	11.12	11.17	11.08	11.08	11.01	-0.27%	23,377
Feb 12, 2026	11.17	11.25	11.07	11.11	11.04	-0.45%	38,090
Feb 11, 2026	11.18	11.22	11.15	11.16	11.09	-0.71%	55,354
Feb 10, 2026	11.25	11.28	11.16	11.24	11.17	0.09%	29,700
Feb 9, 2026	11.20	11.30	11.17	11.23	11.16	0.18%	23,648
Feb 6, 2026	11.23	11.26	11.20	11.21	11.14	-0.18%	33,467
Feb 5, 2026	11.12	11.42	11.11	11.23	11.16	0.99%	58,671
Feb 4, 2026	11.16	11.16	11.11	11.12	11.05	-0.63%	33,543
Feb 3, 2026	11.19	11.24	11.05	11.19	11.12	0.99%	82,337
Feb 2, 2026	11.03	11.20	11.03	11.08	11.01	0.36%	67,494
Jan 30, 2026	11.03	11.09	11.03	11.04	10.97	-0.09%	29,901
Jan 29, 2026	11.04	11.12	11.02	11.05	10.98	0.09%	22,862
Jan 28, 2026	11.10	11.10	11.02	11.04	10.97	-0.54%	20,792
Jan 27, 2026	11.07	11.10	11.06	11.10	11.03	0.36%	18,287
Jan 26, 2026	11.13	11.23	11.06	11.06	10.99	-0.54%	33,164
Jan 23, 2026	11.15	11.19	11.06	11.12	11.05	-0.80%	50,556
Jan 22, 2026	11.23	11.26	11.18	11.21	11.07	-0.04%	28,359
Jan 21, 2026	11.25	11.31	11.21	11.22	11.07	-0.31%	23,365
Jan 20, 2026	11.24	11.32	11.22	11.25	11.11	-0.62%	44,735
Jan 16, 2026	11.30	11.35	11.24	11.32	11.18	0.44%	39,825
Jan 15, 2026	11.20	11.37	11.17	11.27	11.13	0.54%	39,679
Jan 14, 2026	11.21	11.24	11.16	11.21	11.07	-0.27%	17,794
Jan 13, 2026	11.21	11.26	11.17	11.24	11.10	0.45%	15,966
Jan 12, 2026	11.18	11.20	11.18	11.19	11.05	-	14,726
Jan 9, 2026	11.18	11.20	11.14	11.19	11.05	-0.09%	11,262
Jan 8, 2026	11.20	11.20	11.11	11.20	11.06	0.09%	26,344
Jan 7, 2026	11.22	11.27	11.14	11.19	11.05	-0.27%	23,067
Jan 6, 2026	11.16	11.25	11.16	11.22	11.08	0.18%	31,222
Jan 5, 2026	11.14	11.21	11.10	11.20	11.06	0.54%	35,626
Jan 2, 2026	11.10	11.14	10.96	11.14	11.00	1.00%	69,142
Dec 31, 2025	11.04	11.05	10.98	11.03	10.89	-	30,922
Dec 30, 2025	11.01	11.07	11.00	11.03	10.89	0.27%	20,233
Dec 29, 2025	11.04	11.04	11.00	11.00	10.86	-0.54%	33,928
Dec 26, 2025	11.03	11.06	11.02	11.06	10.92	0.45%	11,681
Dec 24, 2025	10.95	11.01	10.95	11.01	10.87	0.18%	58,642
Dec 23, 2025	11.04	11.04	10.93	10.99	10.85	-0.54%	80,567
Dec 22, 2025	11.01	11.06	11.01	11.05	10.84	0.64%	44,223
Dec 19, 2025	10.95	11.02	10.95	10.98	10.77	0.37%	24,043
Dec 18, 2025	10.93	11.03	10.90	10.94	10.73	0.09%	70,508
Dec 17, 2025	10.92	10.96	10.92	10.93	10.73	-0.27%	16,208
Dec 16, 2025	10.93	10.98	10.93	10.96	10.75	-0.09%	8,545
Dec 15, 2025	11.00	11.01	10.93	10.97	10.76	-	12,613