Wetouch Technology Inc. (WETH)
NASDAQ: WETH · Real-Time Price · USD
1.490
-0.160 (-9.70%)
Dec 16, 2025, 10:37 AM EST - Market open
Wetouch Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 1.60 | 1.65 | 1.56 | 1.47 | - | -10.91% | 58,835 |
| Dec 15, 2025 | 1.76 | 1.84 | 1.64 | 1.65 | 1.65 | -6.25% | 49,016 |
| Dec 12, 2025 | 1.79 | 1.85 | 1.73 | 1.76 | 1.76 | - | 70,198 |
| Dec 11, 2025 | 1.97 | 1.97 | 1.73 | 1.76 | 1.76 | -5.88% | 60,951 |
| Dec 10, 2025 | 1.93 | 1.98 | 1.87 | 1.87 | 1.87 | -4.83% | 32,417 |
| Dec 9, 2025 | 1.95 | 1.98 | 1.89 | 1.97 | 1.97 | 3.42% | 43,384 |
| Dec 8, 2025 | 1.80 | 1.96 | 1.80 | 1.90 | 1.90 | 4.40% | 48,565 |
| Dec 5, 2025 | 1.85 | 1.90 | 1.75 | 1.82 | 1.82 | -2.15% | 168,756 |
| Dec 4, 2025 | 1.97 | 1.97 | 1.85 | 1.86 | 1.86 | -2.62% | 29,997 |
| Dec 3, 2025 | 1.99 | 1.99 | 1.87 | 1.91 | 1.91 | - | 35,501 |
| Dec 2, 2025 | 2.00 | 2.04 | 1.85 | 1.91 | 1.91 | - | 78,711 |
| Dec 1, 2025 | 1.96 | 2.03 | 1.86 | 1.91 | 1.91 | -5.40% | 98,887 |
| Nov 28, 2025 | 2.06 | 2.06 | 1.87 | 2.02 | 2.02 | -1.99% | 34,317 |
| Nov 26, 2025 | 1.97 | 2.10 | 1.88 | 2.06 | 2.06 | 2.49% | 153,476 |
| Nov 25, 2025 | 2.10 | 2.13 | 1.87 | 2.01 | 2.01 | -2.90% | 148,482 |
| Nov 24, 2025 | 2.09 | 2.20 | 2.05 | 2.07 | 2.07 | 1.47% | 74,117 |
| Nov 21, 2025 | 2.13 | 2.18 | 1.98 | 2.04 | 2.04 | -0.97% | 75,406 |
| Nov 20, 2025 | 2.28 | 2.39 | 2.01 | 2.06 | 2.06 | -9.25% | 131,208 |
| Nov 19, 2025 | 2.45 | 2.45 | 2.20 | 2.27 | 2.27 | -3.40% | 139,001 |
| Nov 18, 2025 | 2.44 | 2.44 | 2.29 | 2.35 | 2.35 | -2.89% | 112,497 |
| Nov 17, 2025 | 2.59 | 2.62 | 2.31 | 2.42 | 2.42 | -6.56% | 190,321 |
| Nov 14, 2025 | 2.49 | 2.71 | 2.40 | 2.59 | 2.59 | 2.78% | 88,612 |
| Nov 13, 2025 | 2.97 | 2.97 | 2.38 | 2.52 | 2.52 | -6.32% | 218,469 |
| Nov 12, 2025 | 2.45 | 2.76 | 2.32 | 2.69 | 2.69 | 10.70% | 406,845 |
| Nov 11, 2025 | 2.51 | 2.55 | 2.37 | 2.43 | 2.43 | -5.08% | 127,558 |
| Nov 10, 2025 | 2.57 | 2.60 | 2.45 | 2.56 | 2.56 | 3.64% | 285,691 |
| Nov 7, 2025 | 2.37 | 2.48 | 2.26 | 2.47 | 2.47 | 4.22% | 70,992 |
| Nov 6, 2025 | 2.75 | 2.75 | 2.30 | 2.37 | 2.37 | -10.90% | 359,068 |
| Nov 5, 2025 | 2.31 | 2.68 | 2.28 | 2.66 | 2.66 | 17.70% | 187,821 |
| Nov 4, 2025 | 2.12 | 2.40 | 2.12 | 2.26 | 2.26 | 4.15% | 438,539 |
| Nov 3, 2025 | 2.47 | 2.49 | 2.15 | 2.17 | 2.17 | -12.85% | 255,415 |
| Oct 31, 2025 | 2.55 | 2.76 | 2.30 | 2.49 | 2.49 | -3.86% | 305,472 |
| Oct 30, 2025 | 3.53 | 3.62 | 1.81 | 2.59 | 2.59 | -26.63% | 2,368,837 |
| Oct 29, 2025 | 3.12 | 3.68 | 3.06 | 3.53 | 3.53 | 16.12% | 1,498,523 |
| Oct 28, 2025 | 2.36 | 3.05 | 2.34 | 3.04 | 3.04 | 28.81% | 1,146,099 |
| Oct 27, 2025 | 2.15 | 2.37 | 1.92 | 2.36 | 2.36 | 7.76% | 403,749 |
| Oct 24, 2025 | 2.33 | 2.41 | 2.11 | 2.19 | 2.19 | -3.52% | 281,086 |
| Oct 23, 2025 | 1.89 | 2.36 | 1.89 | 2.27 | 2.27 | 19.47% | 516,815 |
| Oct 22, 2025 | 1.67 | 1.91 | 1.65 | 1.90 | 1.90 | 11.76% | 252,074 |
| Oct 21, 2025 | 1.73 | 1.80 | 1.67 | 1.70 | 1.70 | -1.16% | 173,934 |
| Oct 20, 2025 | 1.73 | 1.75 | 1.68 | 1.72 | 1.72 | 3.61% | 25,506 |
| Oct 17, 2025 | 1.77 | 1.80 | 1.49 | 1.66 | 1.66 | -6.21% | 115,329 |
| Oct 16, 2025 | 1.78 | 1.81 | 1.73 | 1.77 | 1.77 | - | 156,699 |
| Oct 15, 2025 | 1.75 | 1.89 | 1.66 | 1.77 | 1.77 | 4.12% | 290,209 |
| Oct 14, 2025 | 1.62 | 1.71 | 1.57 | 1.70 | 1.70 | 4.94% | 155,165 |
| Oct 13, 2025 | 1.67 | 1.67 | 1.56 | 1.62 | 1.62 | 3.18% | 73,039 |
| Oct 10, 2025 | 1.69 | 1.74 | 1.52 | 1.57 | 1.57 | -4.85% | 296,072 |
| Oct 9, 2025 | 1.50 | 1.67 | 1.46 | 1.65 | 1.65 | 10.74% | 394,207 |
| Oct 8, 2025 | 1.45 | 1.54 | 1.32 | 1.49 | 1.49 | 7.19% | 530,277 |
| Oct 7, 2025 | 1.24 | 1.77 | 1.15 | 1.39 | 1.39 | 6.92% | 2,787,992 |