Wetouch Technology Inc. (WETH)
NASDAQ: WETH · Real-Time Price · USD
0.9650
+0.0450 (4.89%)
Jun 27, 2025, 10:36 AM - Market open
Wetouch Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | 0.05% | 1,612 |
| Jun 26, 2025 | 0.92 | 0.92 | 0.86 | 0.92 | 0.92 | 2.22% | 32,508 |
| Jun 25, 2025 | 0.87 | 0.91 | 0.86 | 0.90 | 0.90 | -2.17% | 22,032 |
| Jun 24, 2025 | 0.91 | 0.92 | 0.87 | 0.92 | 0.92 | 1.10% | 42,429 |
| Jun 23, 2025 | 0.90 | 0.92 | 0.86 | 0.91 | 0.91 | 1.12% | 25,439 |
| Jun 20, 2025 | 0.77 | 0.92 | 0.77 | 0.90 | 0.90 | -2.20% | 74,102 |
| Jun 18, 2025 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | 1.93% | 15,119 |
| Jun 17, 2025 | 0.92 | 0.97 | 0.86 | 0.90 | 0.90 | -5.36% | 50,190 |
| Jun 16, 2025 | 0.96 | 0.98 | 0.92 | 0.95 | 0.95 | -1.47% | 90,546 |
| Jun 13, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 2.16% | 36,293 |
| Jun 12, 2025 | 0.96 | 1.00 | 0.94 | 0.95 | 0.95 | -0.26% | 62,438 |
| Jun 11, 2025 | 0.95 | 1.00 | 0.94 | 0.95 | 0.95 | - | 50,194 |
| Jun 10, 2025 | 0.98 | 1.01 | 0.95 | 0.95 | 0.95 | -4.99% | 50,789 |
| Jun 9, 2025 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | -0.01% | 77,122 |
| Jun 6, 2025 | 0.96 | 1.00 | 0.95 | 1.00 | 1.00 | 1.12% | 7,371 |
| Jun 5, 2025 | 0.97 | 1.00 | 0.95 | 0.99 | 0.99 | 1.46% | 1,752 |
| Jun 4, 2025 | 0.93 | 0.98 | 0.92 | 0.97 | 0.97 | -0.44% | 16,538 |
| Jun 3, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | -0.26% | 5,591 |
| Jun 2, 2025 | 0.94 | 0.98 | 0.91 | 0.98 | 0.98 | 2.73% | 34,909 |
| May 30, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -4.45% | 14,889 |
| May 29, 2025 | 1.04 | 1.06 | 0.94 | 1.00 | 1.00 | -7.41% | 80,401 |
| May 28, 2025 | 1.00 | 1.08 | 0.97 | 1.08 | 1.08 | 10.38% | 99,322 |
| May 27, 2025 | 0.98 | 0.98 | 0.92 | 0.98 | 0.98 | 0.04% | 23,576 |
| May 23, 2025 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | -0.20% | 6,465 |
| May 22, 2025 | 0.99 | 1.00 | 0.91 | 0.98 | 0.98 | -1.98% | 10,610 |
| May 21, 2025 | 1.04 | 1.04 | 0.97 | 1.00 | 1.00 | -3.03% | 60,457 |
| May 20, 2025 | 1.05 | 1.05 | 0.97 | 1.03 | 1.03 | -0.87% | 32,750 |
| May 19, 2025 | 1.00 | 1.05 | 0.99 | 1.04 | 1.04 | 5.03% | 53,245 |
| May 16, 2025 | 0.96 | 1.05 | 0.93 | 0.99 | 0.99 | 2.08% | 61,466 |
| May 15, 2025 | 0.97 | 1.04 | 0.92 | 0.97 | 0.97 | -2.76% | 39,733 |
| May 14, 2025 | 1.04 | 1.09 | 0.98 | 1.00 | 1.00 | -4.09% | 102,940 |
| May 13, 2025 | 1.00 | 1.04 | 0.96 | 1.04 | 1.04 | 4.00% | 65,927 |
| May 12, 2025 | 1.05 | 1.06 | 0.93 | 1.00 | 1.00 | 1.67% | 30,114 |
| May 9, 2025 | 0.94 | 0.99 | 0.91 | 0.98 | 0.98 | 6.68% | 10,968 |
| May 8, 2025 | 0.93 | 0.93 | 0.88 | 0.92 | 0.92 | -1.68% | 50,130 |
| May 7, 2025 | 0.93 | 0.94 | 0.89 | 0.94 | 0.94 | -0.17% | 6,264 |
| May 6, 2025 | 0.94 | 0.95 | 0.88 | 0.94 | 0.94 | 3.24% | 34,274 |
| May 5, 2025 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -8.09% | 63,910 |
| May 2, 2025 | 0.97 | 0.99 | 0.93 | 0.99 | 0.99 | -0.50% | 34,639 |
| May 1, 2025 | 0.98 | 1.00 | 0.93 | 1.00 | 1.00 | 1.54% | 42,875 |
| Apr 30, 2025 | 1.01 | 1.02 | 0.90 | 0.98 | 0.98 | -2.98% | 152,441 |
| Apr 29, 2025 | 0.86 | 1.03 | 0.86 | 1.01 | 1.01 | 16.53% | 277,676 |
| Apr 28, 2025 | 0.86 | 1.07 | 0.80 | 0.87 | 0.87 | 5.05% | 1,045,705 |
| Apr 25, 2025 | 0.88 | 0.90 | 0.79 | 0.83 | 0.83 | -8.53% | 314,436 |
| Apr 24, 2025 | 1.02 | 1.11 | 0.76 | 0.90 | 0.90 | -14.92% | 777,015 |
| Apr 23, 2025 | 1.18 | 1.22 | 1.04 | 1.06 | 1.06 | -12.40% | 380,852 |
| Apr 22, 2025 | 1.21 | 1.30 | 1.17 | 1.21 | 1.21 | -3.59% | 308,715 |
| Apr 21, 2025 | 1.20 | 1.27 | 1.20 | 1.26 | 1.26 | 4.06% | 501,744 |
| Apr 17, 2025 | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | 0.50% | 171,335 |
| Apr 16, 2025 | 1.24 | 1.25 | 1.18 | 1.20 | 1.20 | -4.76% | 119,425 |