Skip to main content
Wetouch Technology Inc. (WETH)
NASDAQ: WETH · Real-Time Price · USD
1.620
-0.020 (-1.22%)
Dec 20, 2024, 4:00 PM EST - Market closed

Wetouch Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.671.671.601.621.62-1.82%115,582
Dec 19, 20241.701.731.601.651.65-1.79%184,393
Dec 18, 20241.861.871.681.681.68-10.16%235,776
Dec 17, 20241.651.891.641.871.8711.31%505,945
Dec 16, 20241.661.691.581.681.681.20%144,962
Dec 13, 20241.691.741.621.661.66-2.35%231,713
Dec 12, 20241.681.781.651.701.700.59%497,468
Dec 11, 20241.731.761.561.691.691.20%243,757
Dec 10, 20241.741.761.651.671.67-2.91%321,139
Dec 9, 20241.671.731.601.721.723.93%263,751
Dec 6, 20241.661.701.611.661.66-0.30%129,760
Dec 5, 20241.661.681.611.661.661.84%36,567
Dec 4, 20241.741.741.581.631.63-4.68%262,847
Dec 3, 20241.721.751.671.711.71-0.58%120,630
Dec 2, 20241.701.731.631.721.721.18%188,696
Nov 29, 20241.731.731.661.701.70-0.58%109,359
Nov 27, 20241.801.871.421.711.71-5.00%430,538
Nov 26, 20241.721.801.671.801.805.26%128,147
Nov 25, 20241.781.901.631.711.71-3.66%683,315
Nov 22, 20241.801.931.731.781.78-1.11%546,996
Nov 21, 20241.651.821.621.801.807.49%530,247
Nov 20, 20241.641.701.591.671.67-2.22%49,062
Nov 19, 20241.651.761.631.711.71-1.27%146,800
Nov 18, 20241.671.731.611.731.734.22%325,650
Nov 15, 20241.651.751.511.661.660.61%362,152
Nov 14, 20241.551.681.551.651.656.45%246,035
Nov 13, 20241.571.751.551.551.553.33%438,170
Nov 12, 20241.631.641.481.501.50-8.26%186,138
Nov 11, 20241.591.691.521.641.642.83%141,687
Nov 8, 20241.571.641.481.591.593.25%145,201
Nov 7, 20241.671.671.531.541.54-7.78%99,190
Nov 6, 20241.681.761.611.671.674.37%88,734
Nov 5, 20241.601.711.571.601.600.63%138,871
Nov 4, 20241.621.661.551.591.59-145,027
Nov 1, 20241.701.781.511.591.59-6.47%369,487
Oct 31, 20241.751.761.511.701.70-3.13%215,982
Oct 30, 20241.811.841.751.761.76-4.10%27,672
Oct 29, 20241.771.841.751.831.833.39%75,664
Oct 28, 20241.801.821.731.771.770.28%89,581
Oct 25, 20241.841.881.751.771.77-3.55%145,740
Oct 24, 20241.811.951.801.831.831.67%176,225
Oct 23, 20241.831.861.731.801.80-3.23%208,931
Oct 22, 20241.851.951.831.861.86-2.11%111,692
Oct 21, 20242.042.041.811.901.90-6.86%256,515
Oct 18, 20242.032.112.012.042.040.99%97,997
Oct 17, 20242.032.151.972.022.02-4.72%141,459
Oct 16, 20241.892.151.842.122.1213.98%393,780
Oct 15, 20241.982.041.701.861.86-7.00%306,240
Oct 14, 20242.132.201.962.002.00-2.91%317,237
Oct 11, 20241.962.121.912.062.065.64%262,234
Oct 10, 20242.102.101.851.951.95-7.14%440,458
Oct 9, 20242.482.501.862.102.10-13.22%609,657
Oct 8, 20242.712.852.202.422.42-5.84%958,469
Oct 7, 20242.062.961.902.572.5740.44%6,251,671
Oct 4, 20241.831.991.701.831.834.57%315,858
Oct 3, 20242.022.101.711.751.75-12.06%453,084
Oct 2, 20242.002.071.971.991.992.05%88,298
Oct 1, 20241.992.131.881.951.95-3.94%51,454
Sep 30, 20241.952.211.902.032.033.05%263,685
Sep 27, 20242.172.171.971.971.97-4.83%118,225
Sep 26, 20241.802.111.772.072.0715.00%102,606
Sep 25, 20241.741.801.711.801.804.05%30,234
Sep 24, 20241.791.811.691.731.73-1.70%161,158
Sep 23, 20241.821.821.721.761.76-4.86%24,433
Sep 20, 20241.811.861.751.851.850.54%26,313
Sep 19, 20241.731.931.691.841.84-0.54%41,952
Sep 18, 20241.801.851.741.851.851.65%35,795
Sep 17, 20241.771.831.741.821.824.00%75,475
Sep 16, 20241.711.751.681.751.752.94%37,573
Sep 13, 20241.731.741.641.701.700.35%51,173
Sep 12, 20241.611.711.561.691.697.90%37,581
Sep 11, 20241.531.651.531.571.574.67%39,190
Sep 10, 20241.601.601.501.501.50-5.36%111,393
Sep 9, 20241.681.711.551.591.59-6.76%75,470
Sep 6, 20241.771.801.651.701.70-1.16%61,481
Sep 5, 20241.801.801.671.721.720.58%43,201
Sep 4, 20241.681.801.681.711.71-44,554
Sep 3, 20241.661.761.661.711.71-1.16%70,269
Aug 30, 20241.671.731.621.731.735.49%63,788
Aug 29, 20241.571.681.541.641.644.46%133,459
Aug 28, 20241.611.671.531.571.57-3.09%37,827
Aug 27, 20241.611.701.601.621.62-2.99%33,664
Aug 26, 20241.801.801.611.671.67-8.24%48,795
Aug 23, 20241.852.121.761.821.82-3.91%167,913
Aug 22, 20241.762.001.761.891.897.61%191,256
Aug 21, 20241.731.831.731.761.76-3.83%50,975
Aug 20, 20242.042.041.601.831.83-9.41%104,182
Aug 19, 20242.082.121.972.022.02-0.49%65,413
Aug 16, 20241.942.031.872.032.036.28%60,387
Aug 15, 20241.861.961.671.911.912.69%104,643
Aug 14, 20241.562.081.561.861.8621.57%366,232
Aug 13, 20241.361.541.361.531.5314.69%66,612
Aug 12, 20241.311.361.261.331.334.22%68,181
Aug 9, 20241.191.351.191.281.284.92%131,109
Aug 8, 20241.291.371.201.221.22-7.58%111,759
Aug 7, 20241.371.511.221.321.32-4.35%141,101
Aug 6, 20241.461.541.371.381.38-5.48%117,725
Aug 5, 20241.581.661.301.461.46-9.88%220,952
Aug 2, 20241.661.721.581.621.62-4.71%32,552
Aug 1, 20241.841.841.661.701.70-1.16%30,892