WEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	11.30	11.35	11.24	11.32	11.32	0.44%	39,825
Jan 15, 2026	11.20	11.37	11.17	11.27	11.27	0.54%	39,679
Jan 14, 2026	11.21	11.24	11.16	11.21	11.21	-0.27%	17,794
Jan 13, 2026	11.21	11.26	11.17	11.24	11.24	0.45%	15,966
Jan 12, 2026	11.18	11.20	11.18	11.19	11.19	-	14,726
Jan 9, 2026	11.18	11.20	11.14	11.19	11.19	-0.09%	11,262
Jan 8, 2026	11.20	11.20	11.11	11.20	11.20	0.09%	26,344
Jan 7, 2026	11.22	11.27	11.14	11.19	11.19	-0.27%	23,067
Jan 6, 2026	11.16	11.25	11.16	11.22	11.22	0.18%	31,222
Jan 5, 2026	11.14	11.21	11.10	11.20	11.20	0.54%	35,626
Jan 2, 2026	11.10	11.14	10.96	11.14	11.14	1.00%	69,142
Dec 31, 2025	11.04	11.05	10.98	11.03	11.03	-	30,922
Dec 30, 2025	11.01	11.07	11.00	11.03	11.03	0.27%	20,233
Dec 29, 2025	11.04	11.04	11.00	11.00	11.00	-0.54%	33,928
Dec 26, 2025	11.03	11.06	11.02	11.06	11.06	0.45%	11,681
Dec 24, 2025	10.95	11.01	10.95	11.01	11.01	0.18%	58,640
Dec 23, 2025	11.04	11.04	10.93	10.99	10.99	-0.54%	80,567
Dec 22, 2025	11.01	11.06	11.01	11.05	10.98	0.64%	44,223
Dec 19, 2025	10.95	11.02	10.95	10.98	10.91	0.37%	24,043
Dec 18, 2025	10.93	11.03	10.90	10.94	10.87	0.09%	70,508
Dec 17, 2025	10.92	10.96	10.92	10.93	10.86	-0.27%	16,208
Dec 16, 2025	10.93	10.98	10.93	10.96	10.89	-0.09%	8,545
Dec 15, 2025	11.00	11.01	10.93	10.97	10.90	-	12,613
Dec 12, 2025	10.99	11.04	10.96	10.97	10.90	-0.18%	13,445
Dec 11, 2025	11.04	11.06	10.90	10.99	10.92	-0.54%	34,359
Dec 10, 2025	11.02	11.14	10.97	11.05	10.98	0.36%	28,033
Dec 9, 2025	10.99	11.04	10.97	11.01	10.94	0.46%	46,534
Dec 8, 2025	11.02	11.06	10.91	10.96	10.89	-0.99%	28,382
Dec 5, 2025	11.09	11.10	10.99	11.07	11.00	-0.09%	12,362
Dec 4, 2025	11.14	11.14	11.03	11.08	11.01	-0.27%	23,521
Dec 3, 2025	11.16	11.20	11.08	11.11	11.04	-0.36%	13,055
Dec 2, 2025	11.18	11.20	11.09	11.15	11.08	0.27%	29,973
Dec 1, 2025	11.20	11.20	11.09	11.12	11.05	-0.63%	22,851
Nov 28, 2025	11.08	11.20	11.06	11.19	11.12	1.30%	22,899
Nov 26, 2025	11.04	11.10	11.00	11.05	10.98	-0.40%	25,520
Nov 25, 2025	11.04	11.09	10.97	11.09	11.02	0.91%	40,053
Nov 24, 2025	11.00	11.12	10.97	10.99	10.92	0.27%	25,196
Nov 21, 2025	11.00	11.05	10.93	10.96	10.89	-0.36%	20,508
Nov 20, 2025	11.00	11.11	10.91	11.00	10.93	0.09%	18,442
Nov 19, 2025	11.06	11.19	10.99	10.99	10.85	-0.63%	29,300
Nov 18, 2025	11.15	11.15	10.98	11.06	10.92	-0.45%	26,486
Nov 17, 2025	11.22	11.22	11.03	11.11	10.97	-0.54%	28,285
Nov 14, 2025	11.10	11.19	11.10	11.17	11.03	0.81%	12,232
Nov 13, 2025	11.18	11.20	11.02	11.08	10.94	-0.63%	9,827
Nov 12, 2025	11.16	11.18	11.10	11.15	11.01	0.09%	10,171
Nov 11, 2025	11.08	11.19	11.08	11.14	11.00	0.45%	11,287
Nov 10, 2025	11.02	11.20	11.02	11.09	10.95	0.36%	15,001
Nov 7, 2025	11.16	11.16	11.02	11.05	10.91	-0.54%	20,354
Nov 6, 2025	11.17	11.20	11.01	11.11	10.97	-0.09%	26,513
Nov 5, 2025	11.13	11.19	11.09	11.12	10.98	0.27%	7,372