WEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.94	10.99	10.83	10.89	10.89	-0.55%	16,546
Feb 20, 2025	11.02	11.03	10.93	10.95	10.88	-0.27%	19,913
Feb 19, 2025	11.00	11.05	10.91	10.98	10.91	0.27%	27,182
Feb 18, 2025	11.02	11.02	10.90	10.95	10.88	-0.27%	25,411
Feb 14, 2025	10.97	11.01	10.93	10.98	10.91	0.55%	16,870
Feb 13, 2025	10.89	10.99	10.87	10.92	10.85	0.92%	18,540
Feb 12, 2025	10.92	10.98	10.82	10.82	10.75	-1.19%	28,422
Feb 11, 2025	10.98	11.01	10.86	10.95	10.88	-0.18%	18,089
Feb 10, 2025	10.97	11.06	10.89	10.97	10.90	0.64%	14,362
Feb 7, 2025	10.95	11.00	10.89	10.90	10.83	-0.91%	24,719
Feb 6, 2025	10.97	11.06	10.95	11.00	10.93	-0.18%	22,100
Feb 5, 2025	11.02	11.07	10.96	11.02	10.95	0.55%	29,450
Feb 4, 2025	11.06	11.06	10.95	10.96	10.89	-0.90%	46,453
Feb 3, 2025	11.04	11.07	10.87	11.06	10.99	-0.09%	40,949
Jan 31, 2025	11.09	11.15	10.94	11.07	11.00	0.18%	17,051
Jan 30, 2025	11.03	11.15	10.94	11.05	10.98	0.55%	20,547
Jan 29, 2025	11.13	11.13	10.93	10.99	10.92	-0.81%	10,759
Jan 28, 2025	11.04	11.12	10.94	11.08	11.01	0.64%	18,883
Jan 27, 2025	11.10	11.13	10.93	11.01	10.94	-0.36%	17,640
Jan 24, 2025	10.96	11.15	10.96	11.05	10.98	0.18%	15,223
Jan 23, 2025	10.97	11.07	10.97	11.03	10.89	0.36%	9,085
Jan 22, 2025	11.07	11.09	10.96	10.99	10.85	-0.27%	21,220
Jan 21, 2025	11.07	11.11	10.97	11.02	10.88	-0.99%	31,557
Jan 17, 2025	11.05	11.14	10.95	11.13	10.99	0.82%	23,415
Jan 16, 2025	11.05	11.05	10.93	11.04	10.90	0.55%	20,849
Jan 15, 2025	10.84	11.05	10.78	10.98	10.84	2.33%	28,924
Jan 14, 2025	10.66	10.74	10.65	10.73	10.59	0.47%	15,691
Jan 13, 2025	10.66	10.79	10.62	10.68	10.55	0.47%	36,444
Jan 10, 2025	10.62	10.72	10.59	10.63	10.50	-1.12%	50,151
Jan 8, 2025	10.71	10.86	10.66	10.75	10.61	0.09%	30,360
Jan 7, 2025	10.71	10.89	10.63	10.74	10.60	0.31%	41,334
Jan 6, 2025	10.73	10.79	10.66	10.71	10.57	-0.31%	25,052
Jan 3, 2025	10.75	10.79	10.64	10.74	10.60	-0.23%	20,538
Jan 2, 2025	10.79	10.90	10.64	10.77	10.63	-0.05%	20,345
Dec 31, 2024	10.81	10.93	10.74	10.77	10.63	0.19%	37,881
Dec 30, 2024	10.75	10.92	10.62	10.75	10.61	-0.28%	20,688
Dec 27, 2024	10.91	10.97	10.74	10.78	10.64	-0.92%	25,366
Dec 26, 2024	10.91	11.00	10.78	10.88	10.74	-0.18%	32,948
Dec 24, 2024	10.76	11.05	10.66	10.90	10.76	1.96%	32,189
Dec 23, 2024	10.72	10.80	10.55	10.69	10.56	-0.56%	49,150
Dec 20, 2024	10.78	10.82	10.65	10.75	10.55	-0.09%	41,233
Dec 19, 2024	10.80	10.86	10.70	10.76	10.56	-0.09%	24,440
Dec 18, 2024	10.88	10.88	10.73	10.77	10.57	-0.74%	28,975
Dec 17, 2024	10.93	10.93	10.82	10.85	10.64	-0.64%	47,238
Dec 16, 2024	11.12	11.12	10.89	10.92	10.71	-1.36%	49,097
Dec 13, 2024	11.06	11.13	11.02	11.07	10.86	0.36%	17,458
Dec 12, 2024	11.21	11.23	11.00	11.03	10.82	-1.43%	23,750
Dec 11, 2024	11.23	11.28	11.14	11.19	10.98	-0.36%	85,111
Dec 10, 2024	11.23	11.28	11.14	11.23	11.02	-	21,744
Dec 9, 2024	11.06	11.23	11.03	11.23	11.02	1.91%	75,848
Dec 6, 2024	10.99	11.09	10.97	11.02	10.81	0.18%	60,947
Dec 5, 2024	10.93	11.00	10.93	11.00	10.79	0.18%	23,622
Dec 4, 2024	10.94	11.01	10.94	10.98	10.77	0.27%	24,103
Dec 3, 2024	10.94	10.98	10.91	10.95	10.74	0.09%	26,210
Dec 2, 2024	10.94	10.98	10.85	10.94	10.73	-	32,157
Nov 29, 2024	10.94	11.04	10.90	10.94	10.73	0.05%	37,922
Nov 27, 2024	10.95	10.99	10.84	10.94	10.73	0.14%	20,432
Nov 26, 2024	11.20	11.25	10.78	10.92	10.71	-2.15%	80,418
Nov 25, 2024	11.11	11.16	11.02	11.16	10.95	1.18%	9,728
Nov 22, 2024	11.09	11.09	10.98	11.03	10.82	-0.45%	20,974
Nov 21, 2024	11.02	11.19	10.98	11.08	10.87	-0.09%	24,447
Nov 20, 2024	11.03	11.12	10.97	11.09	10.81	-	7,024
Nov 19, 2024	11.19	11.19	11.04	11.09	10.81	-0.36%	16,667
Nov 18, 2024	10.95	11.26	10.95	11.13	10.85	1.37%	25,195
Nov 15, 2024	11.01	11.13	10.95	10.98	10.70	-0.36%	26,568
Nov 14, 2024	11.07	11.12	10.96	11.02	10.74	-	34,895
Nov 13, 2024	11.03	11.07	10.96	11.02	10.74	0.36%	39,593
Nov 12, 2024	11.09	11.09	10.96	10.98	10.70	-1.08%	26,263
Nov 11, 2024	11.19	11.25	11.08	11.10	10.82	-1.25%	37,222
Nov 8, 2024	11.19	11.24	11.10	11.24	10.96	0.90%	43,134
Nov 7, 2024	11.11	11.26	11.07	11.14	10.86	0.18%	62,948
Nov 6, 2024	11.07	11.28	11.07	11.12	10.84	-0.09%	22,414
Nov 5, 2024	11.21	11.22	11.09	11.13	10.85	-0.89%	26,852
Nov 4, 2024	11.03	11.30	11.01	11.23	10.95	1.72%	92,926
Nov 1, 2024	11.16	11.16	10.97	11.04	10.76	-0.36%	15,782
Oct 31, 2024	11.06	11.08	10.99	11.08	10.80	0.18%	19,958
Oct 30, 2024	10.96	11.09	10.96	11.06	10.78	0.45%	5,955
Oct 29, 2024	10.98	11.06	10.95	11.01	10.73	-	41,910
Oct 28, 2024	11.04	11.11	11.00	11.01	10.73	-0.18%	30,185
Oct 25, 2024	11.10	11.10	11.00	11.03	10.75	-	30,759
Oct 24, 2024	10.95	11.03	10.92	11.03	10.75	0.27%	50,878
Oct 23, 2024	11.08	11.09	10.93	11.00	10.66	-0.35%	34,404
Oct 22, 2024	11.06	11.10	11.02	11.04	10.69	-0.19%	16,834
Oct 21, 2024	11.19	11.19	11.01	11.06	10.71	-0.98%	43,939
Oct 18, 2024	11.17	11.18	11.11	11.17	10.82	-	12,103
Oct 17, 2024	11.27	11.27	11.11	11.17	10.82	-0.36%	25,675
Oct 16, 2024	11.24	11.26	11.17	11.21	10.86	0.27%	23,098
Oct 15, 2024	11.28	11.28	11.18	11.18	10.83	-0.53%	10,306
Oct 14, 2024	11.20	11.31	11.17	11.24	10.89	0.36%	28,662
Oct 11, 2024	11.25	11.25	11.19	11.20	10.85	-0.18%	12,040
Oct 10, 2024	11.21	11.26	11.18	11.22	10.87	0.27%	22,414
Oct 9, 2024	11.18	11.24	11.14	11.19	10.84	0.26%	19,298
Oct 8, 2024	11.17	11.22	11.12	11.16	10.81	-0.17%	10,804
Oct 7, 2024	11.21	11.33	11.16	11.18	10.83	-0.36%	9,145
Oct 4, 2024	11.34	11.34	11.22	11.22	10.87	-0.80%	17,621
Oct 3, 2024	11.28	11.33	11.25	11.31	10.96	-0.09%	36,889
Oct 2, 2024	11.24	11.34	11.24	11.32	10.97	0.35%	16,589
Oct 1, 2024	11.28	11.32	11.24	11.28	10.93	-	32,079
Sep 30, 2024	11.18	11.28	11.18	11.28	10.93	1.17%	23,420
Sep 27, 2024	11.23	11.23	11.15	11.15	10.80	-0.36%	18,908