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
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2023 | 8.10 | 8.16 | 8.10 | 8.12 | 8.12 | - | 5,421,335 |
| Feb 16, 2023 | 8.12 | 8.14 | 8.09 | 8.12 | 8.12 | - | 1,331,971 |
| Feb 15, 2023 | 8.16 | 8.16 | 8.11 | 8.12 | 8.12 | -0.49% | 750,417 |
| Feb 14, 2023 | 8.18 | 8.19 | 8.15 | 8.16 | 8.16 | -0.37% | 438,642 |
| Feb 13, 2023 | 8.18 | 8.24 | 8.16 | 8.19 | 8.19 | -0.49% | 421,774 |
| Feb 10, 2023 | 8.12 | 8.23 | 8.12 | 8.23 | 8.23 | 0.86% | 644,694 |
| Feb 9, 2023 | 8.05 | 8.17 | 8.05 | 8.16 | 8.16 | 0.12% | 392,161 |
| Feb 8, 2023 | 8.22 | 8.22 | 8.15 | 8.15 | 8.15 | -0.61% | 137,730 |
| Feb 7, 2023 | 8.20 | 8.21 | 8.18 | 8.20 | 8.20 | -0.36% | 190,770 |
| Feb 6, 2023 | 8.20 | 8.24 | 8.17 | 8.23 | 8.23 | 0.12% | 225,603 |
| Feb 3, 2023 | 8.17 | 8.25 | 8.13 | 8.22 | 8.22 | -0.12% | 249,444 |
| Feb 2, 2023 | 8.23 | 8.34 | 8.22 | 8.23 | 8.23 | 0.12% | 262,467 |
| Feb 1, 2023 | 8.16 | 8.22 | 8.15 | 8.22 | 8.22 | 0.74% | 320,744 |
| Jan 31, 2023 | 8.20 | 8.20 | 8.16 | 8.16 | 8.16 | -0.24% | 250,391 |
| Jan 30, 2023 | 8.15 | 8.21 | 8.15 | 8.18 | 8.18 | -0.12% | 152,775 |
| Jan 27, 2023 | 8.20 | 8.20 | 8.17 | 8.19 | 8.19 | -0.24% | 102,181 |
| Jan 26, 2023 | 8.20 | 8.23 | 8.11 | 8.21 | 8.21 | 0.12% | 229,664 |
| Jan 25, 2023 | 8.16 | 8.20 | 8.13 | 8.20 | 8.20 | 0.37% | 100,855 |
| Jan 24, 2023 | 8.13 | 8.17 | 8.11 | 8.17 | 8.17 | 0.25% | 117,029 |
| Jan 23, 2023 | 8.14 | 8.18 | 8.11 | 8.15 | 8.15 | 0.49% | 396,467 |
| Jan 20, 2023 | 8.10 | 8.13 | 8.09 | 8.11 | 8.11 | - | 111,028 |
| Jan 19, 2023 | 8.09 | 8.12 | 8.08 | 8.11 | 8.11 | 0.12% | 242,595 |
| Jan 18, 2023 | 8.11 | 8.13 | 8.08 | 8.10 | 8.10 | 0.12% | 284,949 |
| Jan 17, 2023 | 8.08 | 8.10 | 8.08 | 8.09 | 8.09 | - | 278,352 |
| Jan 13, 2023 | 8.11 | 8.12 | 8.09 | 8.09 | 8.09 | -0.25% | 232,599 |
| Jan 12, 2023 | 8.11 | 8.13 | 8.09 | 8.11 | 8.11 | 0.25% | 148,905 |
| Jan 11, 2023 | 8.09 | 8.13 | 8.09 | 8.09 | 8.09 | - | 178,654 |
| Jan 10, 2023 | 8.10 | 8.10 | 8.08 | 8.09 | 8.09 | - | 276,965 |
| Jan 9, 2023 | 8.10 | 8.11 | 8.08 | 8.09 | 8.09 | - | 149,457 |
| Jan 6, 2023 | 8.10 | 8.10 | 8.09 | 8.09 | 8.09 | 0.12% | 116,522 |
| Jan 5, 2023 | 8.10 | 8.11 | 8.08 | 8.08 | 8.08 | -0.12% | 245,696 |
| Jan 4, 2023 | 8.11 | 8.13 | 8.07 | 8.09 | 8.09 | 0.12% | 433,261 |
| Jan 3, 2023 | 8.07 | 8.13 | 8.06 | 8.08 | 8.08 | 0.37% | 500,312 |
| Dec 30, 2022 | 8.03 | 8.08 | 8.03 | 8.05 | 8.05 | - | 331,998 |
| Dec 29, 2022 | 8.06 | 8.11 | 8.05 | 8.05 | 8.05 | - | 696,807 |
| Dec 28, 2022 | 8.08 | 8.11 | 8.05 | 8.05 | 8.05 | -0.62% | 434,239 |
| Dec 27, 2022 | 8.08 | 8.14 | 8.08 | 8.10 | 8.10 | -0.25% | 315,169 |
| Dec 23, 2022 | 8.08 | 8.16 | 8.06 | 8.12 | 8.12 | 0.50% | 434,385 |
| Dec 22, 2022 | 8.06 | 8.09 | 8.04 | 8.08 | 8.08 | 0.12% | 450,919 |
| Dec 21, 2022 | 8.09 | 8.11 | 8.06 | 8.07 | 8.07 | - | 1,289,030 |
| Dec 20, 2022 | 8.06 | 8.08 | 8.06 | 8.07 | 8.07 | -0.25% | 523,651 |
| Dec 19, 2022 | 8.04 | 8.10 | 8.04 | 8.09 | 8.09 | 0.37% | 677,225 |
| Dec 16, 2022 | 8.06 | 8.10 | 8.02 | 8.06 | 8.06 | - | 1,249,761 |
| Dec 15, 2022 | 8.10 | 8.18 | 8.05 | 8.06 | 8.06 | -0.98% | 1,966,499 |
| Dec 14, 2022 | 8.03 | 8.17 | 8.01 | 8.14 | 8.14 | 1.62% | 2,975,391 |
| Dec 13, 2022 | 8.05 | 8.05 | 8.00 | 8.01 | 8.01 | - | 1,704,419 |
| Dec 12, 2022 | 8.01 | 8.14 | 7.97 | 8.01 | 8.01 | 23.23% | 5,448,275 |
| Dec 9, 2022 | 6.49 | 6.62 | 6.42 | 6.50 | 6.50 | -0.31% | 250,793 |
| Dec 8, 2022 | 6.61 | 6.72 | 6.47 | 6.52 | 6.52 | -0.76% | 228,528 |
| Dec 7, 2022 | 6.66 | 6.79 | 6.46 | 6.57 | 6.57 | -2.09% | 224,663 |