Wetouch Technology Inc. (WETH)
NASDAQ: WETH · Real-Time Price · USD
0.8950
-0.0550 (-5.79%)
Jul 21, 2025, 4:00 PM - Market closed
Wetouch Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 0.92 | 0.95 | 0.90 | 0.90 | 0.90 | -5.79% | 30,565 |
| Jul 18, 2025 | 0.92 | 0.96 | 0.90 | 0.95 | 0.95 | -0.26% | 68,221 |
| Jul 17, 2025 | 0.90 | 0.97 | 0.90 | 0.95 | 0.95 | 0.56% | 57,711 |
| Jul 16, 2025 | 0.93 | 1.03 | 0.90 | 0.95 | 0.95 | -1.29% | 177,801 |
| Jul 15, 2025 | 0.93 | 0.99 | 0.90 | 0.96 | 0.96 | 2.96% | 108,255 |
| Jul 14, 2025 | 0.94 | 0.97 | 0.90 | 0.93 | 0.93 | 0.22% | 28,338 |
| Jul 11, 2025 | 0.99 | 0.99 | 0.89 | 0.93 | 0.93 | -6.25% | 34,507 |
| Jul 10, 2025 | 0.98 | 1.05 | 0.95 | 0.99 | 0.99 | 0.20% | 28,229 |
| Jul 9, 2025 | 0.97 | 1.01 | 0.93 | 0.99 | 0.99 | 6.45% | 64,651 |
| Jul 8, 2025 | 0.92 | 0.96 | 0.91 | 0.93 | 0.93 | 1.09% | 8,780 |
| Jul 7, 2025 | 0.99 | 0.99 | 0.90 | 0.92 | 0.92 | 0.82% | 33,074 |
| Jul 3, 2025 | 0.92 | 0.97 | 0.90 | 0.91 | 0.91 | -4.95% | 25,384 |
| Jul 2, 2025 | 0.94 | 0.97 | 0.89 | 0.96 | 0.96 | 2.13% | 22,948 |
| Jul 1, 2025 | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -1.03% | 31,285 |
| Jun 30, 2025 | 1.05 | 1.05 | 0.92 | 0.95 | 0.95 | -4.06% | 112,971 |
| Jun 27, 2025 | 0.90 | 1.08 | 0.90 | 0.99 | 0.99 | 7.61% | 175,304 |
| 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 |