Wetouch Technology Inc. (WETH)
NASDAQ: WETH · Real-Time Price · USD
1.200
-0.060 (-4.76%)
Apr 16, 2025, 12:14 PM EDT - Market open
Wetouch Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 1.24 | 1.25 | 1.19 | 1.20 | - | -4.76% | 51,717 |
| Apr 15, 2025 | 1.24 | 1.27 | 1.20 | 1.26 | 1.26 | 1.61% | 109,349 |
| Apr 14, 2025 | 1.30 | 1.30 | 1.19 | 1.24 | 1.24 | -3.13% | 179,951 |
| Apr 11, 2025 | 1.32 | 1.35 | 1.21 | 1.28 | 1.28 | -1.92% | 58,530 |
| Apr 10, 2025 | 1.26 | 1.37 | 1.26 | 1.31 | 1.31 | 5.24% | 445,754 |
| Apr 9, 2025 | 1.24 | 1.27 | 1.17 | 1.24 | 1.24 | - | 68,894 |
| Apr 8, 2025 | 1.28 | 1.34 | 1.20 | 1.24 | 1.24 | -3.88% | 62,845 |
| Apr 7, 2025 | 1.22 | 1.33 | 1.22 | 1.29 | 1.29 | -0.77% | 34,702 |
| Apr 4, 2025 | 1.35 | 1.40 | 1.30 | 1.30 | 1.30 | -6.81% | 85,912 |
| Apr 3, 2025 | 1.42 | 1.45 | 1.35 | 1.40 | 1.40 | -3.79% | 37,981 |
| Apr 2, 2025 | 1.47 | 1.47 | 1.40 | 1.45 | 1.45 | -1.36% | 45,171 |
| Apr 1, 2025 | 1.43 | 1.50 | 1.43 | 1.47 | 1.47 | 1.38% | 15,916 |
| Mar 31, 2025 | 1.44 | 1.48 | 1.39 | 1.45 | 1.45 | -0.68% | 29,777 |
| Mar 28, 2025 | 1.50 | 1.50 | 1.39 | 1.46 | 1.46 | -1.35% | 63,958 |
| Mar 27, 2025 | 1.48 | 1.56 | 1.41 | 1.48 | 1.48 | 2.64% | 527,678 |
| Mar 26, 2025 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -1.90% | 18,095 |
| Mar 25, 2025 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 31,115 |
| Mar 24, 2025 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -3.33% | 19,878 |
| Mar 21, 2025 | 1.39 | 1.51 | 1.35 | 1.50 | 1.50 | 9.49% | 265,100 |
| Mar 20, 2025 | 1.39 | 1.43 | 1.36 | 1.37 | 1.37 | 0.66% | 42,390 |
| Mar 19, 2025 | 1.31 | 1.40 | 1.30 | 1.36 | 1.36 | 0.81% | 124,409 |
| Mar 18, 2025 | 1.32 | 1.36 | 1.28 | 1.35 | 1.35 | -0.74% | 29,944 |
| Mar 17, 2025 | 1.29 | 1.39 | 1.29 | 1.36 | 1.36 | 0.74% | 52,513 |
| Mar 14, 2025 | 1.28 | 1.36 | 1.23 | 1.35 | 1.35 | 4.65% | 59,523 |
| Mar 13, 2025 | 1.35 | 1.39 | 1.24 | 1.29 | 1.29 | -5.15% | 148,039 |
| Mar 12, 2025 | 1.44 | 1.44 | 1.30 | 1.36 | 1.36 | -2.16% | 111,839 |
| Mar 11, 2025 | 1.38 | 1.42 | 1.32 | 1.39 | 1.39 | -0.71% | 30,662 |
| Mar 10, 2025 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | -4.11% | 41,167 |
| Mar 7, 2025 | 1.43 | 1.47 | 1.41 | 1.46 | 1.46 | 2.10% | 41,764 |
| Mar 6, 2025 | 1.44 | 1.47 | 1.40 | 1.43 | 1.43 | -0.69% | 22,591 |
| Mar 5, 2025 | 1.40 | 1.46 | 1.32 | 1.44 | 1.44 | 2.13% | 49,774 |
| Mar 4, 2025 | 1.34 | 1.42 | 1.28 | 1.41 | 1.41 | 2.55% | 103,787 |
| Mar 3, 2025 | 1.44 | 1.49 | 1.33 | 1.38 | 1.38 | -4.51% | 67,039 |
| Feb 28, 2025 | 1.46 | 1.52 | 1.40 | 1.44 | 1.44 | -2.70% | 109,151 |
| Feb 27, 2025 | 1.55 | 1.58 | 1.46 | 1.48 | 1.48 | -1.33% | 314,178 |
| Feb 26, 2025 | 1.48 | 1.53 | 1.48 | 1.50 | 1.50 | -0.66% | 32,476 |
| Feb 25, 2025 | 1.53 | 1.63 | 1.46 | 1.51 | 1.51 | 2.03% | 314,384 |
| Feb 24, 2025 | 1.47 | 1.52 | 1.42 | 1.48 | 1.48 | -2.31% | 131,350 |
| Feb 21, 2025 | 1.55 | 1.57 | 1.49 | 1.52 | 1.52 | -3.50% | 147,198 |
| Feb 20, 2025 | 1.57 | 1.60 | 1.50 | 1.57 | 1.57 | -1.26% | 49,498 |
| Feb 19, 2025 | 1.54 | 1.61 | 1.54 | 1.59 | 1.59 | 1.27% | 81,628 |
| Feb 18, 2025 | 1.57 | 1.58 | 1.53 | 1.57 | 1.57 | 1.29% | 42,384 |
| Feb 14, 2025 | 1.49 | 1.55 | 1.47 | 1.55 | 1.55 | 4.03% | 76,016 |
| Feb 13, 2025 | 1.52 | 1.55 | 1.46 | 1.49 | 1.49 | - | 80,296 |
| Feb 12, 2025 | 1.52 | 1.57 | 1.48 | 1.49 | 1.49 | 3.33% | 374,107 |
| Feb 11, 2025 | 1.55 | 1.55 | 1.43 | 1.44 | 1.44 | -8.15% | 85,452 |
| Feb 10, 2025 | 1.61 | 1.61 | 1.49 | 1.57 | 1.57 | -1.88% | 75,534 |
| Feb 7, 2025 | 1.50 | 1.62 | 1.47 | 1.60 | 1.60 | 6.67% | 161,170 |
| Feb 6, 2025 | 1.48 | 1.52 | 1.44 | 1.50 | 1.50 | 1.35% | 64,462 |
| Feb 5, 2025 | 1.45 | 1.49 | 1.39 | 1.48 | 1.48 | 5.71% | 130,403 |