WEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	11.07	11.11	10.97	11.02	11.02	-0.99%	31,557
Jan 17, 2025	11.05	11.14	10.95	11.13	11.13	0.82%	23,415
Jan 16, 2025	11.05	11.05	10.93	11.04	11.04	0.55%	20,849
Jan 15, 2025	10.84	11.05	10.78	10.98	10.98	2.33%	28,924
Jan 14, 2025	10.66	10.74	10.65	10.73	10.73	0.47%	15,691
Jan 13, 2025	10.66	10.79	10.62	10.68	10.68	0.47%	36,444
Jan 10, 2025	10.62	10.72	10.59	10.63	10.63	-1.12%	50,151
Jan 8, 2025	10.71	10.86	10.66	10.75	10.75	0.09%	30,360
Jan 7, 2025	10.71	10.89	10.63	10.74	10.74	0.31%	41,334
Jan 6, 2025	10.73	10.79	10.66	10.71	10.71	-0.31%	25,052
Jan 3, 2025	10.75	10.79	10.64	10.74	10.74	-0.23%	20,538
Jan 2, 2025	10.79	10.90	10.64	10.77	10.77	-0.05%	20,345
Dec 31, 2024	10.81	10.93	10.74	10.77	10.77	0.19%	37,881
Dec 30, 2024	10.75	10.92	10.62	10.75	10.75	-0.28%	20,688
Dec 27, 2024	10.91	10.97	10.74	10.78	10.78	-0.92%	25,366
Dec 26, 2024	10.91	11.00	10.78	10.88	10.88	-0.18%	32,948
Dec 24, 2024	10.76	11.05	10.66	10.90	10.90	1.96%	32,189
Dec 23, 2024	10.72	10.80	10.55	10.69	10.69	-0.56%	49,150
Dec 20, 2024	10.78	10.82	10.65	10.75	10.68	-0.09%	41,233
Dec 19, 2024	10.80	10.86	10.70	10.76	10.69	-0.09%	24,440
Dec 18, 2024	10.88	10.88	10.73	10.77	10.70	-0.74%	28,975
Dec 17, 2024	10.93	10.93	10.82	10.85	10.78	-0.64%	47,238
Dec 16, 2024	11.12	11.12	10.89	10.92	10.85	-1.36%	49,097
Dec 13, 2024	11.06	11.13	11.02	11.07	11.00	0.36%	17,458
Dec 12, 2024	11.21	11.23	11.00	11.03	10.96	-1.43%	23,750
Dec 11, 2024	11.23	11.28	11.14	11.19	11.12	-0.36%	85,111
Dec 10, 2024	11.23	11.28	11.14	11.23	11.16	-	21,744
Dec 9, 2024	11.06	11.23	11.03	11.23	11.16	1.91%	75,848
Dec 6, 2024	10.99	11.09	10.97	11.02	10.95	0.18%	60,947
Dec 5, 2024	10.93	11.00	10.93	11.00	10.93	0.18%	23,622
Dec 4, 2024	10.94	11.01	10.94	10.98	10.91	0.27%	24,103
Dec 3, 2024	10.94	10.98	10.91	10.95	10.88	0.09%	26,210
Dec 2, 2024	10.94	10.98	10.85	10.94	10.87	-	32,157
Nov 29, 2024	10.94	11.04	10.90	10.94	10.87	0.05%	37,922
Nov 27, 2024	10.95	10.99	10.84	10.94	10.86	0.14%	20,432
Nov 26, 2024	11.20	11.25	10.78	10.92	10.85	-2.15%	80,418
Nov 25, 2024	11.11	11.16	11.02	11.16	11.09	1.18%	9,728
Nov 22, 2024	11.09	11.09	10.98	11.03	10.96	-0.45%	20,974
Nov 21, 2024	11.02	11.19	10.98	11.08	11.01	-0.09%	24,447
Nov 20, 2024	11.03	11.12	10.97	11.09	10.95	-	7,024
Nov 19, 2024	11.19	11.19	11.04	11.09	10.95	-0.36%	16,667
Nov 18, 2024	10.95	11.26	10.95	11.13	10.99	1.37%	25,195
Nov 15, 2024	11.01	11.13	10.95	10.98	10.84	-0.36%	26,568
Nov 14, 2024	11.07	11.12	10.96	11.02	10.88	-	34,895
Nov 13, 2024	11.03	11.07	10.96	11.02	10.88	0.36%	39,593
Nov 12, 2024	11.09	11.09	10.96	10.98	10.84	-1.08%	26,263
Nov 11, 2024	11.19	11.25	11.08	11.10	10.96	-1.25%	37,222
Nov 8, 2024	11.19	11.24	11.10	11.24	11.10	0.90%	43,134
Nov 7, 2024	11.11	11.26	11.07	11.14	11.00	0.18%	62,948
Nov 6, 2024	11.07	11.28	11.07	11.12	10.98	-0.09%	22,414
Nov 5, 2024	11.21	11.22	11.09	11.13	10.99	-0.89%	26,852
Nov 4, 2024	11.03	11.30	11.01	11.23	11.09	1.72%	92,926
Nov 1, 2024	11.16	11.16	10.97	11.04	10.90	-0.36%	15,782
Oct 31, 2024	11.06	11.08	10.99	11.08	10.94	0.18%	19,958
Oct 30, 2024	10.96	11.09	10.96	11.06	10.92	0.45%	5,955
Oct 29, 2024	10.98	11.06	10.95	11.01	10.87	-	41,910
Oct 28, 2024	11.04	11.11	11.00	11.01	10.87	-0.18%	30,185
Oct 25, 2024	11.10	11.10	11.00	11.03	10.89	-	30,759
Oct 24, 2024	10.95	11.03	10.92	11.03	10.89	0.27%	50,878
Oct 23, 2024	11.08	11.09	10.93	11.00	10.79	-0.35%	34,404
Oct 22, 2024	11.06	11.10	11.02	11.04	10.83	-0.19%	16,834
Oct 21, 2024	11.19	11.19	11.01	11.06	10.85	-0.98%	43,939
Oct 18, 2024	11.17	11.18	11.11	11.17	10.96	-	12,103
Oct 17, 2024	11.27	11.27	11.11	11.17	10.96	-0.36%	25,675
Oct 16, 2024	11.24	11.26	11.17	11.21	11.00	0.27%	23,098
Oct 15, 2024	11.28	11.28	11.18	11.18	10.97	-0.53%	10,306
Oct 14, 2024	11.20	11.31	11.17	11.24	11.03	0.36%	28,662
Oct 11, 2024	11.25	11.25	11.19	11.20	10.99	-0.18%	12,040
Oct 10, 2024	11.21	11.26	11.18	11.22	11.01	0.27%	22,414
Oct 9, 2024	11.18	11.24	11.14	11.19	10.98	0.26%	19,298
Oct 8, 2024	11.17	11.22	11.12	11.16	10.95	-0.17%	10,804
Oct 7, 2024	11.21	11.33	11.16	11.18	10.97	-0.36%	9,145
Oct 4, 2024	11.34	11.34	11.22	11.22	11.01	-0.80%	17,621
Oct 3, 2024	11.28	11.33	11.25	11.31	11.10	-0.09%	36,889
Oct 2, 2024	11.24	11.34	11.24	11.32	11.11	0.35%	16,589
Oct 1, 2024	11.28	11.32	11.24	11.28	11.07	-	32,079
Sep 30, 2024	11.18	11.28	11.18	11.28	11.07	1.17%	23,420
Sep 27, 2024	11.23	11.23	11.15	11.15	10.94	-0.36%	18,908
Sep 26, 2024	11.26	11.26	11.16	11.19	10.98	0.09%	25,720
Sep 25, 2024	11.18	11.20	11.13	11.18	10.97	0.54%	49,981
Sep 24, 2024	11.09	11.15	11.04	11.12	10.91	0.18%	21,540
Sep 23, 2024	11.11	11.22	11.08	11.10	10.89	-0.72%	18,428
Sep 20, 2024	11.18	11.21	11.15	11.18	10.90	-	52,595
Sep 19, 2024	11.21	11.23	11.17	11.18	10.90	-0.09%	26,616
Sep 18, 2024	11.27	11.27	11.17	11.19	10.91	-0.09%	18,642
Sep 17, 2024	11.24	11.24	11.16	11.20	10.92	0.27%	39,199
Sep 16, 2024	11.17	11.19	11.10	11.17	10.89	0.18%	37,141
Sep 13, 2024	11.17	11.20	11.11	11.15	10.87	0.63%	24,495
Sep 12, 2024	11.09	11.15	11.08	11.08	10.80	-0.09%	31,289
Sep 11, 2024	11.10	11.14	11.08	11.09	10.81	-0.09%	29,561
Sep 10, 2024	11.14	11.20	11.07	11.10	10.82	-0.09%	42,660
Sep 9, 2024	11.11	11.20	11.07	11.11	10.83	-	31,798
Sep 6, 2024	11.11	11.16	11.08	11.11	10.83	-0.27%	32,552
Sep 5, 2024	11.10	11.14	11.04	11.14	10.86	0.54%	28,303
Sep 4, 2024	11.04	11.13	11.02	11.08	10.80	-0.09%	41,850
Sep 3, 2024	11.12	11.12	11.05	11.09	10.81	-0.54%	44,189
Aug 30, 2024	11.12	11.17	11.10	11.15	10.87	-0.18%	36,326
Aug 29, 2024	11.11	11.20	11.06	11.17	10.89	0.54%	28,838
Aug 28, 2024	11.11	11.21	11.11	11.11	10.83	-	38,461
Aug 27, 2024	11.19	11.19	11.05	11.11	10.83	-0.45%	57,334