Skip to main content
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

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
Dec 6, 20226.827.036.616.716.71-1.47%461,767
Dec 5, 20226.646.956.636.816.811.04%231,474
Dec 2, 20226.656.836.616.746.74-0.30%189,035
Dec 1, 20226.806.936.726.766.76-0.59%214,196
Nov 30, 20226.646.966.546.806.802.72%575,078
Nov 29, 20226.576.806.516.626.62-0.45%389,117
Nov 28, 20226.747.006.566.656.65-1.48%331,156
Nov 25, 20226.866.976.636.756.75-2.88%210,536
Nov 23, 20226.927.076.906.956.950.72%137,704
Nov 22, 20226.756.916.656.906.902.07%181,617
Nov 21, 20227.327.386.696.766.76-9.02%227,634
Nov 18, 20227.477.557.337.437.431.78%393,088
Nov 17, 20227.047.337.027.307.302.10%218,972
Nov 16, 20227.087.186.997.157.15-0.97%273,485
Nov 15, 20227.127.407.127.227.223.44%342,267
Nov 14, 20226.997.116.766.986.98-0.57%1,077,327
Nov 11, 20226.717.676.647.027.025.56%1,445,003
Nov 10, 20226.686.736.556.656.653.91%400,143
Nov 9, 20226.836.885.966.406.40-6.98%1,431,814
Nov 8, 20226.866.946.716.886.880.58%255,339
Nov 7, 20226.976.976.806.846.84-1.58%238,153
Nov 4, 20226.817.046.646.956.951.16%385,609
Nov 3, 20226.636.946.626.876.873.00%371,558
Nov 2, 20226.806.916.646.676.67-2.63%437,812
Nov 1, 20226.756.916.676.856.852.85%463,381
Oct 31, 20226.776.786.606.666.66-0.89%519,441
Oct 28, 20226.706.896.666.726.72-0.88%369,010
Oct 27, 20226.686.926.676.786.781.04%534,082
Oct 26, 20226.626.916.506.716.712.29%1,769,419
Oct 25, 20226.497.286.416.566.5630.42%12,368,756
Oct 24, 20225.205.224.825.035.03-4.01%969,510
Oct 21, 20225.155.274.925.245.240.96%458,729
Oct 20, 20225.245.295.045.195.19-0.38%600,414
Oct 19, 20225.945.955.005.215.21-12.29%1,157,296
Oct 18, 20226.096.255.885.945.94-0.34%697,350
Oct 17, 20226.036.195.885.965.960.17%540,094
Oct 14, 20226.406.465.925.955.95-5.10%717,501
Oct 13, 20226.306.546.156.276.27-4.71%657,922
Oct 12, 20227.007.096.556.586.58-8.48%746,338
Oct 11, 20227.308.746.687.197.19-2.18%3,695,587
Oct 10, 20227.517.527.257.357.35-2.13%271,541
Oct 7, 20227.387.627.207.517.510.27%689,419
Oct 6, 20227.427.557.167.497.491.08%626,528
Oct 5, 20227.077.586.967.417.412.92%874,751
Oct 4, 20227.017.286.787.207.205.26%686,795
Oct 3, 20226.647.086.376.846.844.11%811,108
Sep 30, 20226.376.726.336.576.571.39%422,693
Sep 29, 20226.616.736.246.486.48-3.71%775,481
Sep 28, 20226.446.946.406.736.733.54%896,489
Sep 27, 20226.416.636.256.506.502.20%587,767