WEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.78	10.82	10.65	10.75	10.75	-0.09%	41,233
Dec 19, 2024	10.80	10.86	10.70	10.76	10.76	-0.09%	24,440
Dec 18, 2024	10.88	10.88	10.73	10.77	10.77	-0.74%	28,975
Dec 17, 2024	10.93	10.93	10.82	10.85	10.85	-0.64%	47,238
Dec 16, 2024	11.12	11.12	10.89	10.92	10.92	-1.36%	49,097
Dec 13, 2024	11.06	11.13	11.02	11.07	11.07	0.36%	17,458
Dec 12, 2024	11.21	11.23	11.00	11.03	11.03	-1.43%	23,750
Dec 11, 2024	11.23	11.28	11.14	11.19	11.19	-0.36%	85,111
Dec 10, 2024	11.23	11.28	11.14	11.23	11.23	-	21,744
Dec 9, 2024	11.06	11.23	11.03	11.23	11.23	1.91%	75,848
Dec 6, 2024	10.99	11.09	10.97	11.02	11.02	0.18%	60,947
Dec 5, 2024	10.93	11.00	10.93	11.00	11.00	0.18%	23,622
Dec 4, 2024	10.94	11.01	10.94	10.98	10.98	0.27%	24,103
Dec 3, 2024	10.94	10.98	10.91	10.95	10.95	0.09%	26,210
Dec 2, 2024	10.94	10.98	10.85	10.94	10.94	-	32,157
Nov 29, 2024	10.94	11.04	10.90	10.94	10.94	0.05%	37,922
Nov 27, 2024	10.95	10.99	10.84	10.94	10.94	0.14%	20,432
Nov 26, 2024	11.20	11.25	10.78	10.92	10.92	-2.15%	80,418
Nov 25, 2024	11.11	11.16	11.02	11.16	11.16	1.18%	9,728
Nov 22, 2024	11.09	11.09	10.98	11.03	11.03	-0.45%	20,974
Nov 21, 2024	11.02	11.19	10.98	11.08	11.08	-0.09%	24,447
Nov 20, 2024	11.03	11.12	10.97	11.09	11.02	-	7,024
Nov 19, 2024	11.19	11.19	11.04	11.09	11.02	-0.36%	16,667
Nov 18, 2024	10.95	11.26	10.95	11.13	11.06	1.37%	25,195
Nov 15, 2024	11.01	11.13	10.95	10.98	10.91	-0.36%	26,568
Nov 14, 2024	11.07	11.12	10.96	11.02	10.95	-	34,895
Nov 13, 2024	11.03	11.07	10.96	11.02	10.95	0.36%	39,593
Nov 12, 2024	11.09	11.09	10.96	10.98	10.91	-1.08%	26,263
Nov 11, 2024	11.19	11.25	11.08	11.10	11.03	-1.25%	37,222
Nov 8, 2024	11.19	11.24	11.10	11.24	11.17	0.90%	43,134
Nov 7, 2024	11.11	11.26	11.07	11.14	11.07	0.18%	62,948
Nov 6, 2024	11.07	11.28	11.07	11.12	11.05	-0.09%	22,414
Nov 5, 2024	11.21	11.22	11.09	11.13	11.06	-0.89%	26,852
Nov 4, 2024	11.03	11.30	11.01	11.23	11.16	1.72%	92,926
Nov 1, 2024	11.16	11.16	10.97	11.04	10.97	-0.36%	15,782
Oct 31, 2024	11.06	11.08	10.99	11.08	11.01	0.18%	19,958
Oct 30, 2024	10.96	11.09	10.96	11.06	10.99	0.45%	5,955
Oct 29, 2024	10.98	11.06	10.95	11.01	10.94	-	41,910
Oct 28, 2024	11.04	11.11	11.00	11.01	10.94	-0.18%	30,185
Oct 25, 2024	11.10	11.10	11.00	11.03	10.96	-	30,759
Oct 24, 2024	10.95	11.03	10.92	11.03	10.96	0.27%	50,878
Oct 23, 2024	11.08	11.09	10.93	11.00	10.86	-0.35%	34,404
Oct 22, 2024	11.06	11.10	11.02	11.04	10.90	-0.19%	16,834
Oct 21, 2024	11.19	11.19	11.01	11.06	10.92	-0.98%	43,939
Oct 18, 2024	11.17	11.18	11.11	11.17	11.03	-	12,103
Oct 17, 2024	11.27	11.27	11.11	11.17	11.03	-0.36%	25,675
Oct 16, 2024	11.24	11.26	11.17	11.21	11.07	0.27%	23,098
Oct 15, 2024	11.28	11.28	11.18	11.18	11.04	-0.53%	10,306
Oct 14, 2024	11.20	11.31	11.17	11.24	11.10	0.36%	28,662
Oct 11, 2024	11.25	11.25	11.19	11.20	11.06	-0.18%	12,040
Oct 10, 2024	11.21	11.26	11.18	11.22	11.08	0.27%	22,414
Oct 9, 2024	11.18	11.24	11.14	11.19	11.05	0.26%	19,298
Oct 8, 2024	11.17	11.22	11.12	11.16	11.02	-0.17%	10,804
Oct 7, 2024	11.21	11.33	11.16	11.18	11.04	-0.36%	9,145
Oct 4, 2024	11.34	11.34	11.22	11.22	11.08	-0.80%	17,621
Oct 3, 2024	11.28	11.33	11.25	11.31	11.17	-0.09%	36,889
Oct 2, 2024	11.24	11.34	11.24	11.32	11.18	0.35%	16,589
Oct 1, 2024	11.28	11.32	11.24	11.28	11.14	-	32,079
Sep 30, 2024	11.18	11.28	11.18	11.28	11.14	1.17%	23,420
Sep 27, 2024	11.23	11.23	11.15	11.15	11.01	-0.36%	18,908
Sep 26, 2024	11.26	11.26	11.16	11.19	11.05	0.09%	25,720
Sep 25, 2024	11.18	11.20	11.13	11.18	11.04	0.54%	49,981
Sep 24, 2024	11.09	11.15	11.04	11.12	10.98	0.18%	21,540
Sep 23, 2024	11.11	11.22	11.08	11.10	10.96	-0.72%	18,428
Sep 20, 2024	11.18	11.21	11.15	11.18	10.97	-	52,595
Sep 19, 2024	11.21	11.23	11.17	11.18	10.97	-0.09%	26,616
Sep 18, 2024	11.27	11.27	11.17	11.19	10.98	-0.09%	18,642
Sep 17, 2024	11.24	11.24	11.16	11.20	10.99	0.27%	39,199
Sep 16, 2024	11.17	11.19	11.10	11.17	10.96	0.18%	37,141
Sep 13, 2024	11.17	11.20	11.11	11.15	10.94	0.63%	24,495
Sep 12, 2024	11.09	11.15	11.08	11.08	10.87	-0.09%	31,289
Sep 11, 2024	11.10	11.14	11.08	11.09	10.88	-0.09%	29,561
Sep 10, 2024	11.14	11.20	11.07	11.10	10.89	-0.09%	42,660
Sep 9, 2024	11.11	11.20	11.07	11.11	10.90	-	31,798
Sep 6, 2024	11.11	11.16	11.08	11.11	10.90	-0.27%	32,552
Sep 5, 2024	11.10	11.14	11.04	11.14	10.93	0.54%	28,303
Sep 4, 2024	11.04	11.13	11.02	11.08	10.87	-0.09%	41,850
Sep 3, 2024	11.12	11.12	11.05	11.09	10.88	-0.54%	44,189
Aug 30, 2024	11.12	11.17	11.10	11.15	10.94	-0.18%	36,326
Aug 29, 2024	11.11	11.20	11.06	11.17	10.96	0.54%	28,838
Aug 28, 2024	11.11	11.21	11.11	11.11	10.90	-	38,461
Aug 27, 2024	11.19	11.19	11.05	11.11	10.90	-0.45%	57,334
Aug 26, 2024	11.14	11.16	11.10	11.16	10.95	0.81%	38,960
Aug 23, 2024	11.09	11.10	11.03	11.07	10.86	-0.36%	26,005
Aug 22, 2024	11.15	11.15	11.05	11.11	10.83	-0.13%	30,382
Aug 21, 2024	11.11	11.13	11.11	11.13	10.85	0.18%	12,848
Aug 20, 2024	11.15	11.15	11.04	11.11	10.83	0.50%	36,721
Aug 19, 2024	11.05	11.07	11.03	11.05	10.78	-0.18%	33,219
Aug 16, 2024	11.05	11.07	11.01	11.07	10.79	0.23%	17,787
Aug 15, 2024	11.03	11.11	11.00	11.05	10.77	0.14%	30,196
Aug 14, 2024	11.03	11.09	11.00	11.03	10.76	0.46%	20,063
Aug 13, 2024	10.93	11.03	10.93	10.98	10.71	0.83%	24,007
Aug 12, 2024	10.93	10.97	10.88	10.89	10.62	-0.37%	11,994
Aug 9, 2024	10.92	10.96	10.83	10.93	10.66	0.64%	22,882
Aug 8, 2024	10.83	10.92	10.82	10.86	10.59	0.09%	29,259
Aug 7, 2024	10.81	10.88	10.81	10.85	10.58	0.74%	28,653
Aug 6, 2024	10.83	10.87	10.77	10.77	10.50	-0.14%	38,281
Aug 5, 2024	10.83	10.88	10.77	10.79	10.52	-1.28%	38,805
Aug 2, 2024	10.97	10.97	10.88	10.93	10.65	0.05%	29,600
Aug 1, 2024	10.97	10.99	10.91	10.92	10.65	-0.18%	42,932