WEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	11.10	11.19	11.10	11.17	11.17	0.81%	12,232
Nov 13, 2025	11.18	11.20	11.02	11.08	11.08	-0.63%	9,827
Nov 12, 2025	11.16	11.18	11.10	11.15	11.15	0.09%	10,171
Nov 11, 2025	11.08	11.19	11.08	11.14	11.14	0.45%	11,287
Nov 10, 2025	11.02	11.20	11.02	11.09	11.09	0.36%	15,001
Nov 7, 2025	11.16	11.16	11.02	11.05	11.05	-0.54%	20,354
Nov 6, 2025	11.17	11.20	11.01	11.11	11.11	-0.09%	26,513
Nov 5, 2025	11.13	11.19	11.09	11.12	11.12	0.27%	7,372
Nov 4, 2025	11.16	11.27	11.06	11.09	11.09	-0.54%	24,742
Nov 3, 2025	11.18	11.26	11.11	11.15	11.15	0.09%	13,957
Oct 31, 2025	11.24	11.24	11.07	11.14	11.14	0.18%	19,491
Oct 30, 2025	11.22	11.22	11.12	11.12	11.12	-0.54%	9,123
Oct 29, 2025	11.22	11.23	11.16	11.18	11.18	-0.18%	18,546
Oct 28, 2025	11.23	11.23	11.16	11.20	11.20	-0.27%	8,138
Oct 27, 2025	11.34	11.37	11.14	11.23	11.23	0.45%	39,628
Oct 24, 2025	11.20	11.22	11.14	11.18	11.18	-0.18%	10,753
Oct 23, 2025	11.16	11.20	11.12	11.20	11.13	0.81%	35,794
Oct 22, 2025	11.20	11.21	11.10	11.11	11.04	-0.54%	21,496
Oct 21, 2025	11.02	11.27	10.96	11.17	11.10	1.64%	173,209
Oct 20, 2025	11.02	11.06	10.90	10.99	10.92	-	43,272
Oct 17, 2025	11.06	11.06	10.94	10.99	10.92	-0.18%	16,867
Oct 16, 2025	11.05	11.11	10.99	11.01	10.94	-	57,856
Oct 15, 2025	11.07	11.15	10.96	11.01	10.94	-0.18%	28,895
Oct 14, 2025	11.06	11.06	10.98	11.03	10.96	-0.18%	29,339
Oct 13, 2025	11.19	11.19	10.83	11.05	10.98	-0.18%	42,158
Oct 10, 2025	11.18	11.30	11.02	11.07	11.00	-0.81%	30,006
Oct 9, 2025	11.19	11.22	11.11	11.16	11.09	0.09%	32,826
Oct 8, 2025	11.26	11.35	11.14	11.15	11.08	-0.71%	31,976
Oct 7, 2025	11.31	11.34	11.17	11.23	11.16	-0.53%	22,615
Oct 6, 2025	11.33	11.40	11.20	11.29	11.22	0.04%	24,644
Oct 3, 2025	11.25	11.31	11.25	11.29	11.22	0.22%	12,096
Oct 2, 2025	11.27	11.33	11.19	11.26	11.19	0.27%	22,179
Oct 1, 2025	11.23	11.26	11.22	11.23	11.16	-	19,002
Sep 30, 2025	11.16	11.24	11.14	11.23	11.16	0.63%	54,783
Sep 29, 2025	11.22	11.22	11.13	11.16	11.09	-0.27%	14,367
Sep 26, 2025	11.27	11.35	11.17	11.19	11.12	-0.89%	26,654
Sep 25, 2025	11.26	11.29	11.20	11.29	11.22	0.53%	18,534
Sep 24, 2025	11.29	11.35	11.23	11.23	11.16	-0.35%	6,718
Sep 23, 2025	11.32	11.32	11.22	11.27	11.20	-0.79%	11,886
Sep 22, 2025	11.38	11.39	11.30	11.36	11.22	0.09%	27,511
Sep 19, 2025	11.40	11.42	11.30	11.35	11.21	-0.18%	26,567
Sep 18, 2025	11.36	11.41	11.34	11.37	11.23	0.09%	22,033
Sep 17, 2025	11.44	11.44	11.29	11.36	11.22	-0.70%	41,673
Sep 16, 2025	11.40	11.44	11.31	11.44	11.30	0.35%	46,406
Sep 15, 2025	11.25	11.42	11.17	11.40	11.26	1.33%	134,443
Sep 12, 2025	11.20	11.25	11.18	11.25	11.11	0.63%	35,876
Sep 11, 2025	11.17	11.19	11.11	11.18	11.04	0.09%	31,543
Sep 10, 2025	11.18	11.19	11.14	11.17	11.03	0.36%	23,153
Sep 9, 2025	11.14	11.16	11.11	11.13	10.99	-0.27%	26,943
Sep 8, 2025	11.10	11.18	11.05	11.16	11.02	0.54%	99,165