Webus International Limited (WETO)
NASDAQ: WETO · Real-Time Price · USD
1.860
-0.110 (-5.58%)
At close: Jul 24, 2025, 4:00 PM
1.900
+0.040 (2.15%)
After-hours: Jul 24, 2025, 7:48 PM EDT
Webus International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 2.03 | 2.05 | 1.85 | 1.86 | 1.86 | -5.58% | 76,144 |
| Jul 23, 2025 | 2.03 | 2.06 | 1.95 | 1.97 | 1.97 | -4.83% | 82,967 |
| Jul 22, 2025 | 2.14 | 2.16 | 2.06 | 2.07 | 2.07 | -3.72% | 130,832 |
| Jul 21, 2025 | 2.19 | 2.25 | 2.05 | 2.15 | 2.15 | -2.27% | 233,324 |
| Jul 18, 2025 | 2.12 | 2.27 | 2.04 | 2.20 | 2.20 | 3.29% | 195,739 |
| Jul 17, 2025 | 2.24 | 2.27 | 2.02 | 2.13 | 2.13 | 1.91% | 228,746 |
| Jul 16, 2025 | 2.16 | 2.16 | 2.00 | 2.09 | 2.09 | 0.97% | 167,111 |
| Jul 15, 2025 | 2.05 | 2.22 | 1.95 | 2.07 | 2.07 | - | 402,111 |
| Jul 14, 2025 | 1.75 | 2.31 | 1.72 | 2.07 | 2.07 | 14.36% | 2,076,438 |
| Jul 11, 2025 | 1.82 | 2.04 | 1.76 | 1.81 | 1.81 | 5.23% | 342,388 |
| Jul 10, 2025 | 1.69 | 1.75 | 1.65 | 1.72 | 1.72 | - | 67,329 |
| Jul 9, 2025 | 1.72 | 1.82 | 1.66 | 1.72 | 1.72 | 8.18% | 165,137 |
| Jul 8, 2025 | 1.65 | 1.66 | 1.50 | 1.59 | 1.59 | -4.22% | 295,164 |
| Jul 7, 2025 | 1.82 | 1.85 | 1.61 | 1.66 | 1.66 | -10.27% | 277,609 |
| Jul 3, 2025 | 2.00 | 2.17 | 1.84 | 1.85 | 1.85 | -5.13% | 349,135 |
| Jul 2, 2025 | 1.86 | 2.00 | 1.75 | 1.95 | 1.95 | -4.88% | 748,903 |
| Jul 1, 2025 | 4.17 | 4.18 | 1.89 | 2.05 | 2.05 | -8.07% | 43,380,708 |
| Jun 30, 2025 | 2.31 | 2.62 | 2.20 | 2.23 | 2.23 | -3.46% | 22,108 |
| Jun 27, 2025 | 2.25 | 2.31 | 2.19 | 2.31 | 2.31 | 0.43% | 27,306 |
| Jun 26, 2025 | 2.25 | 2.39 | 2.25 | 2.30 | 2.30 | 1.32% | 15,171 |
| Jun 25, 2025 | 2.39 | 2.39 | 2.21 | 2.27 | 2.27 | -7.72% | 26,750 |
| Jun 24, 2025 | 2.36 | 2.49 | 2.20 | 2.46 | 2.46 | 2.93% | 70,285 |
| Jun 23, 2025 | 2.49 | 2.61 | 2.39 | 2.39 | 2.39 | -5.91% | 135,624 |
| Jun 20, 2025 | 2.57 | 2.78 | 2.53 | 2.54 | 2.54 | -3.79% | 39,890 |
| Jun 18, 2025 | 2.57 | 2.81 | 2.49 | 2.64 | 2.64 | 3.53% | 58,615 |
| Jun 17, 2025 | 2.70 | 2.86 | 2.51 | 2.55 | 2.55 | -1.92% | 37,097 |
| Jun 16, 2025 | 2.75 | 2.82 | 2.50 | 2.60 | 2.60 | -4.76% | 119,922 |
| Jun 13, 2025 | 2.76 | 2.92 | 2.69 | 2.73 | 2.73 | -6.51% | 123,536 |
| Jun 12, 2025 | 2.80 | 2.97 | 2.75 | 2.92 | 2.92 | 1.74% | 229,020 |
| Jun 11, 2025 | 2.79 | 2.90 | 2.74 | 2.87 | 2.87 | 2.50% | 68,676 |
| Jun 10, 2025 | 3.00 | 3.05 | 2.75 | 2.80 | 2.80 | 6.87% | 199,588 |
| Jun 9, 2025 | 2.90 | 2.90 | 2.00 | 2.62 | 2.62 | -7.42% | 122,479 |
| Jun 6, 2025 | 2.90 | 2.90 | 2.52 | 2.83 | 2.83 | 10.55% | 195,842 |
| Jun 5, 2025 | 2.94 | 3.13 | 2.55 | 2.56 | 2.56 | -9.22% | 271,529 |
| Jun 4, 2025 | 2.80 | 2.91 | 2.66 | 2.82 | 2.82 | 14.63% | 459,491 |
| Jun 3, 2025 | 2.74 | 2.80 | 2.30 | 2.46 | 2.46 | -9.23% | 739,375 |
| Jun 2, 2025 | 3.31 | 3.62 | 2.29 | 2.71 | 2.71 | -6.55% | 11,372,153 |
| May 30, 2025 | 3.38 | 3.66 | 2.65 | 2.90 | 2.90 | -12.39% | 802,364 |
| May 29, 2025 | 3.87 | 4.25 | 2.27 | 3.31 | 3.31 | 68.88% | 26,918,473 |
| May 28, 2025 | 1.69 | 2.00 | 1.55 | 1.96 | 1.96 | 17.37% | 115,082 |
| May 27, 2025 | 1.88 | 2.25 | 1.50 | 1.67 | 1.67 | -13.92% | 297,725 |
| May 23, 2025 | 2.11 | 2.29 | 1.94 | 1.94 | 1.94 | -13.39% | 31,096 |
| May 22, 2025 | 2.42 | 2.56 | 2.24 | 2.24 | 2.24 | -10.40% | 32,727 |
| May 21, 2025 | 3.00 | 3.00 | 2.34 | 2.50 | 2.50 | -22.60% | 85,111 |
| May 20, 2025 | 3.45 | 3.57 | 3.23 | 3.23 | 3.23 | -10.28% | 14,115 |
| May 19, 2025 | 3.75 | 3.75 | 3.59 | 3.60 | 3.60 | -10.00% | 11,695 |
| May 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 48 |
| May 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 6 |
| May 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 291 |
| May 13, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 3.09% | 877 |