WEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.03	11.12	10.97	11.09	11.09	-	7,024
Nov 19, 2024	11.19	11.19	11.04	11.09	11.09	-0.36%	16,667
Nov 18, 2024	10.95	11.26	10.95	11.13	11.13	1.37%	25,195
Nov 15, 2024	11.01	11.13	10.95	10.98	10.98	-0.36%	26,568
Nov 14, 2024	11.07	11.12	10.96	11.02	11.02	-	34,895
Nov 13, 2024	11.03	11.07	10.96	11.02	11.02	0.36%	39,593
Nov 12, 2024	11.09	11.09	10.96	10.98	10.98	-1.08%	26,263
Nov 11, 2024	11.19	11.25	11.08	11.10	11.10	-1.25%	37,222
Nov 8, 2024	11.19	11.24	11.10	11.24	11.24	0.90%	43,134
Nov 7, 2024	11.11	11.26	11.07	11.14	11.14	0.18%	62,948
Nov 6, 2024	11.07	11.28	11.07	11.12	11.12	-0.09%	22,414
Nov 5, 2024	11.21	11.22	11.09	11.13	11.13	-0.89%	26,852
Nov 4, 2024	11.03	11.30	11.01	11.23	11.23	1.72%	92,926
Nov 1, 2024	11.16	11.16	10.97	11.04	11.04	-0.36%	15,782
Oct 31, 2024	11.06	11.08	10.99	11.08	11.08	0.18%	19,958
Oct 30, 2024	10.96	11.09	10.96	11.06	11.06	0.45%	5,955
Oct 29, 2024	10.98	11.06	10.95	11.01	11.01	-	41,910
Oct 28, 2024	11.04	11.11	11.00	11.01	11.01	-0.18%	30,185
Oct 25, 2024	11.10	11.10	11.00	11.03	11.03	-	30,759
Oct 24, 2024	10.95	11.03	10.92	11.03	11.03	0.27%	50,878
Oct 23, 2024	11.08	11.09	10.93	11.00	10.93	-0.35%	34,404
Oct 22, 2024	11.06	11.10	11.02	11.04	10.97	-0.19%	16,834
Oct 21, 2024	11.19	11.19	11.01	11.06	10.99	-0.98%	43,939
Oct 18, 2024	11.17	11.18	11.11	11.17	11.10	-	12,103
Oct 17, 2024	11.27	11.27	11.11	11.17	11.10	-0.36%	25,675
Oct 16, 2024	11.24	11.26	11.17	11.21	11.14	0.27%	23,098
Oct 15, 2024	11.28	11.28	11.18	11.18	11.11	-0.53%	10,306
Oct 14, 2024	11.20	11.31	11.17	11.24	11.17	0.36%	28,662
Oct 11, 2024	11.25	11.25	11.19	11.20	11.13	-0.18%	12,040
Oct 10, 2024	11.21	11.26	11.18	11.22	11.15	0.27%	22,414
Oct 9, 2024	11.18	11.24	11.14	11.19	11.12	0.26%	19,298
Oct 8, 2024	11.17	11.22	11.12	11.16	11.09	-0.17%	10,804
Oct 7, 2024	11.21	11.33	11.16	11.18	11.11	-0.36%	9,145
Oct 4, 2024	11.34	11.34	11.22	11.22	11.15	-0.80%	17,621
Oct 3, 2024	11.28	11.33	11.25	11.31	11.24	-0.09%	36,889
Oct 2, 2024	11.24	11.34	11.24	11.32	11.25	0.35%	16,589
Oct 1, 2024	11.28	11.32	11.24	11.28	11.21	-	32,079
Sep 30, 2024	11.18	11.28	11.18	11.28	11.21	1.17%	23,420
Sep 27, 2024	11.23	11.23	11.15	11.15	11.08	-0.36%	18,908
Sep 26, 2024	11.26	11.26	11.16	11.19	11.12	0.09%	25,720
Sep 25, 2024	11.18	11.20	11.13	11.18	11.11	0.54%	49,981
Sep 24, 2024	11.09	11.15	11.04	11.12	11.05	0.18%	21,540
Sep 23, 2024	11.11	11.22	11.08	11.10	11.03	-0.72%	18,428
Sep 20, 2024	11.18	11.21	11.15	11.18	11.04	-	52,595
Sep 19, 2024	11.21	11.23	11.17	11.18	11.04	-0.09%	26,616
Sep 18, 2024	11.27	11.27	11.17	11.19	11.05	-0.09%	18,642
Sep 17, 2024	11.24	11.24	11.16	11.20	11.06	0.27%	39,199
Sep 16, 2024	11.17	11.19	11.10	11.17	11.03	0.18%	37,141
Sep 13, 2024	11.17	11.20	11.11	11.15	11.01	0.63%	24,495
Sep 12, 2024	11.09	11.15	11.08	11.08	10.94	-0.09%	31,289
Sep 11, 2024	11.10	11.14	11.08	11.09	10.95	-0.09%	29,561
Sep 10, 2024	11.14	11.20	11.07	11.10	10.96	-0.09%	42,660
Sep 9, 2024	11.11	11.20	11.07	11.11	10.97	-	31,798
Sep 6, 2024	11.11	11.16	11.08	11.11	10.97	-0.27%	32,552
Sep 5, 2024	11.10	11.14	11.04	11.14	11.00	0.54%	28,303
Sep 4, 2024	11.04	11.13	11.02	11.08	10.94	-0.09%	41,850
Sep 3, 2024	11.12	11.12	11.05	11.09	10.95	-0.54%	44,189
Aug 30, 2024	11.12	11.17	11.10	11.15	11.01	-0.18%	36,326
Aug 29, 2024	11.11	11.20	11.06	11.17	11.03	0.54%	28,838
Aug 28, 2024	11.11	11.21	11.11	11.11	10.97	-	38,461
Aug 27, 2024	11.19	11.19	11.05	11.11	10.97	-0.45%	57,334
Aug 26, 2024	11.14	11.16	11.10	11.16	11.02	0.81%	38,960
Aug 23, 2024	11.09	11.10	11.03	11.07	10.93	-0.36%	26,005
Aug 22, 2024	11.15	11.15	11.05	11.11	10.90	-0.13%	30,382
Aug 21, 2024	11.11	11.13	11.11	11.13	10.92	0.18%	12,848
Aug 20, 2024	11.15	11.15	11.04	11.11	10.90	0.50%	36,721
Aug 19, 2024	11.05	11.07	11.03	11.05	10.84	-0.18%	33,219
Aug 16, 2024	11.05	11.07	11.01	11.07	10.86	0.23%	17,787
Aug 15, 2024	11.03	11.11	11.00	11.05	10.84	0.14%	30,196
Aug 14, 2024	11.03	11.09	11.00	11.03	10.82	0.46%	20,063
Aug 13, 2024	10.93	11.03	10.93	10.98	10.77	0.83%	24,007
Aug 12, 2024	10.93	10.97	10.88	10.89	10.69	-0.37%	11,994
Aug 9, 2024	10.92	10.96	10.83	10.93	10.73	0.64%	22,882
Aug 8, 2024	10.83	10.92	10.82	10.86	10.66	0.09%	29,259
Aug 7, 2024	10.81	10.88	10.81	10.85	10.65	0.74%	28,653
Aug 6, 2024	10.83	10.87	10.77	10.77	10.57	-0.14%	38,281
Aug 5, 2024	10.83	10.88	10.77	10.79	10.58	-1.28%	38,805
Aug 2, 2024	10.97	10.97	10.88	10.93	10.72	0.05%	29,600
Aug 1, 2024	10.97	10.99	10.91	10.92	10.72	-0.18%	42,932
Jul 31, 2024	11.00	11.00	10.90	10.94	10.74	0.09%	47,504
Jul 30, 2024	10.89	10.95	10.89	10.93	10.73	0.18%	29,903
Jul 29, 2024	10.98	10.98	10.88	10.91	10.71	-0.18%	23,237
Jul 26, 2024	11.00	11.00	10.87	10.93	10.73	0.09%	18,862
Jul 25, 2024	10.78	10.92	10.78	10.92	10.72	1.39%	38,474
Jul 24, 2024	10.83	10.83	10.76	10.77	10.57	-0.92%	11,713
Jul 23, 2024	10.82	10.88	10.76	10.87	10.60	0.74%	21,191
Jul 22, 2024	10.80	10.81	10.73	10.79	10.52	0.37%	31,100
Jul 19, 2024	10.77	10.77	10.70	10.75	10.48	0.40%	37,945
Jul 18, 2024	10.75	10.77	10.70	10.71	10.44	-0.68%	12,521
Jul 17, 2024	10.77	10.78	10.72	10.78	10.51	0.19%	36,781
Jul 16, 2024	10.71	10.78	10.68	10.76	10.49	0.65%	33,190
Jul 15, 2024	10.70	10.73	10.67	10.69	10.42	-0.37%	24,943
Jul 12, 2024	10.68	10.73	10.65	10.73	10.46	0.75%	32,143
Jul 11, 2024	10.63	10.67	10.62	10.65	10.38	0.47%	42,223
Jul 10, 2024	10.58	10.64	10.57	10.60	10.33	0.09%	14,889
Jul 9, 2024	10.57	10.59	10.53	10.59	10.32	0.47%	36,604
Jul 8, 2024	10.54	10.56	10.51	10.54	10.28	-	16,948
Jul 5, 2024	10.52	10.56	10.51	10.54	10.28	0.19%	38,370
Jul 3, 2024	10.48	10.53	10.48	10.52	10.26	0.38%	17,847
Jul 2, 2024	10.46	10.50	10.46	10.48	10.22	0.67%	31,575