Weber Inc. (WEBR)
Feb 21, 2023 - WEBR was delisted (reason: taken private)
8.12
0.00 (0.00%)
Inactive · Last trade price on Feb 17, 2023

Weber Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxAug 5, 2021Feb 17, 2023Max ▾Sep '21Oct '21Nov '21Dec '21Jan '22Feb '22Mar '22Apr '22May '22Jun '22Jul '22Aug '22Sep '22Oct '22Nov '22Dec '22Jan '23Feb '23Sep '21Sep '21Nov '21Nov '21Jan '22Jan '22Mar '22Mar '22May '22May '22Jul '22Jul '22Sep '22Sep '22Nov '22Nov '22Jan '23Jan '2305.0010.0015.008.12

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 20238.108.168.108.128.12-5,421,335
Feb 16, 20238.128.148.098.128.12-1,331,971
Feb 15, 20238.168.168.118.128.12-0.49%750,417
Feb 14, 20238.188.198.158.168.16-0.37%438,642
Feb 13, 20238.188.248.168.198.19-0.49%421,774
Feb 10, 20238.128.238.128.238.230.86%644,694
Feb 9, 20238.058.178.058.168.160.12%392,161
Feb 8, 20238.228.228.158.158.15-0.61%137,730
Feb 7, 20238.208.218.188.208.20-0.36%190,770
Feb 6, 20238.208.248.178.238.230.12%225,603
Feb 3, 20238.178.258.138.228.22-0.12%249,444
Feb 2, 20238.238.348.228.238.230.12%262,467
Feb 1, 20238.168.228.158.228.220.74%320,744
Jan 31, 20238.208.208.168.168.16-0.24%250,391
Jan 30, 20238.158.218.158.188.18-0.12%152,775
Jan 27, 20238.208.208.178.198.19-0.24%102,181
Jan 26, 20238.208.238.118.218.210.12%229,664
Jan 25, 20238.168.208.138.208.200.37%100,855
Jan 24, 20238.138.178.118.178.170.25%117,029
Jan 23, 20238.148.188.118.158.150.49%396,467
Jan 20, 20238.108.138.098.118.11-111,028
Jan 19, 20238.098.128.088.118.110.12%242,595
Jan 18, 20238.118.138.088.108.100.12%284,949
Jan 17, 20238.088.108.088.098.09-278,352
Jan 13, 20238.118.128.098.098.09-0.25%232,599
Jan 12, 20238.118.138.098.118.110.25%148,905
Jan 11, 20238.098.138.098.098.09-178,654
Jan 10, 20238.108.108.088.098.09-276,965
Jan 9, 20238.108.118.088.098.09-149,457
Jan 6, 20238.108.108.098.098.090.12%116,522
Jan 5, 20238.108.118.088.088.08-0.12%245,696
Jan 4, 20238.118.138.078.098.090.12%433,261
Jan 3, 20238.078.138.068.088.080.37%500,312
Dec 30, 20228.038.088.038.058.05-331,998
Dec 29, 20228.068.118.058.058.05-696,807
Dec 28, 20228.088.118.058.058.05-0.62%434,239
Dec 27, 20228.088.148.088.108.10-0.25%315,169
Dec 23, 20228.088.168.068.128.120.50%434,385
Dec 22, 20228.068.098.048.088.080.12%450,919
Dec 21, 20228.098.118.068.078.07-1,289,030
Dec 20, 20228.068.088.068.078.07-0.25%523,651
Dec 19, 20228.048.108.048.098.090.37%677,225
Dec 16, 20228.068.108.028.068.06-1,249,761
Dec 15, 20228.108.188.058.068.06-0.98%1,966,499
Dec 14, 20228.038.178.018.148.141.62%2,975,391
Dec 13, 20228.058.058.008.018.01-1,704,419
Dec 12, 20228.018.147.978.018.0123.23%5,448,275
Dec 9, 20226.496.626.426.506.50-0.31%250,793
Dec 8, 20226.616.726.476.526.52-0.76%228,528
Dec 7, 20226.666.796.466.576.57-2.09%224,663