Webus International Limited (WETO)
NASDAQ: WETO · Real-Time Price · USD
0.8700
+0.0097 (1.13%)
At close: Nov 28, 2025, 1:00 PM EST
0.8008
-0.0692 (-7.95%)
After-hours: Nov 28, 2025, 4:36 PM EST
Webus International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 1.13% | 2,511 |
| Nov 26, 2025 | 0.90 | 0.90 | 0.84 | 0.86 | 0.86 | 0.03% | 6,641 |
| Nov 25, 2025 | 0.83 | 0.88 | 0.80 | 0.86 | 0.86 | - | 3,561 |
| Nov 24, 2025 | 0.86 | 0.95 | 0.80 | 0.86 | 0.86 | - | 4,331 |
| Nov 21, 2025 | 0.86 | 0.91 | 0.80 | 0.86 | 0.86 | 1.14% | 12,782 |
| Nov 20, 2025 | 0.90 | 0.97 | 0.84 | 0.85 | 0.85 | 2.37% | 11,169 |
| Nov 19, 2025 | 0.86 | 0.89 | 0.83 | 0.83 | 0.83 | -8.73% | 5,731 |
| Nov 18, 2025 | 0.95 | 0.95 | 0.83 | 0.91 | 0.91 | -3.71% | 15,649 |
| Nov 17, 2025 | 1.00 | 1.05 | 0.94 | 0.95 | 0.95 | -2.57% | 6,480 |
| Nov 14, 2025 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -3.96% | 22,423 |
| Nov 13, 2025 | 1.03 | 1.07 | 1.00 | 1.01 | 1.01 | -2.42% | 11,278 |
| Nov 12, 2025 | 1.06 | 1.06 | 1.00 | 1.04 | 1.03 | -4.17% | 18,389 |
| Nov 11, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.41% | 3,538 |
| Nov 10, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 0.47% | 5,844 |
| Nov 7, 2025 | 1.12 | 1.13 | 1.05 | 1.06 | 1.06 | -7.83% | 18,488 |
| Nov 6, 2025 | 1.21 | 1.24 | 1.14 | 1.15 | 1.15 | -2.54% | 16,519 |
| Nov 5, 2025 | 1.27 | 1.27 | 1.12 | 1.18 | 1.18 | -13.24% | 17,628 |
| Nov 4, 2025 | 1.25 | 1.39 | 1.15 | 1.36 | 1.36 | 5.43% | 226,707 |
| Nov 3, 2025 | 1.25 | 1.30 | 1.13 | 1.29 | 1.29 | 7.50% | 212,664 |
| Oct 31, 2025 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 14,093 |
| Oct 30, 2025 | 1.36 | 1.36 | 1.20 | 1.25 | 1.25 | -8.76% | 34,436 |
| Oct 29, 2025 | 1.34 | 1.43 | 1.32 | 1.37 | 1.37 | 4.58% | 32,109 |
| Oct 28, 2025 | 1.30 | 1.36 | 1.30 | 1.31 | 1.31 | 3.15% | 43,279 |
| Oct 27, 2025 | 1.18 | 1.31 | 1.18 | 1.27 | 1.27 | 7.63% | 34,020 |
| Oct 24, 2025 | 1.18 | 1.21 | 1.12 | 1.18 | 1.18 | -4.07% | 56,256 |
| Oct 23, 2025 | 1.31 | 1.36 | 1.17 | 1.23 | 1.23 | -8.89% | 71,381 |
| Oct 22, 2025 | 1.44 | 1.53 | 1.24 | 1.35 | 1.35 | -8.78% | 53,311 |
| Oct 21, 2025 | 1.46 | 1.55 | 1.44 | 1.48 | 1.48 | -6.92% | 97,500 |
| Oct 20, 2025 | 1.65 | 1.66 | 1.53 | 1.59 | 1.59 | 0.32% | 6,394 |
| Oct 17, 2025 | 1.51 | 1.61 | 1.48 | 1.59 | 1.59 | 1.60% | 13,961 |
| Oct 16, 2025 | 1.62 | 1.67 | 1.50 | 1.56 | 1.56 | -4.29% | 89,006 |
| Oct 15, 2025 | 1.86 | 1.86 | 1.63 | 1.63 | 1.63 | -10.93% | 205,901 |
| Oct 14, 2025 | 1.92 | 1.92 | 1.65 | 1.83 | 1.83 | -3.68% | 15,527 |
| Oct 13, 2025 | 1.92 | 1.95 | 1.85 | 1.90 | 1.90 | -4.52% | 22,171 |
| Oct 10, 2025 | 1.99 | 2.03 | 1.91 | 1.99 | 1.99 | -2.45% | 11,175 |
| Oct 9, 2025 | 1.99 | 2.04 | 1.86 | 2.04 | 2.04 | -1.45% | 27,840 |
| Oct 8, 2025 | 2.19 | 2.51 | 2.01 | 2.07 | 2.07 | -1.43% | 734,079 |
| Oct 7, 2025 | 2.05 | 2.17 | 1.98 | 2.10 | 2.10 | 1.94% | 126,358 |
| Oct 6, 2025 | 1.92 | 2.10 | 1.78 | 2.06 | 2.06 | 21.25% | 323,643 |
| Oct 3, 2025 | 1.91 | 1.95 | 1.59 | 1.70 | 1.70 | -13.54% | 578,224 |
| Oct 2, 2025 | 1.97 | 2.09 | 1.91 | 1.97 | 1.97 | -0.41% | 54,988 |
| Oct 1, 2025 | 1.95 | 1.97 | 1.89 | 1.97 | 1.97 | 0.15% | 9,579 |
| Sep 30, 2025 | 2.00 | 2.00 | 1.93 | 1.97 | 1.97 | -1.01% | 6,898 |
| Sep 29, 2025 | 1.94 | 2.00 | 1.93 | 1.99 | 1.99 | 1.02% | 6,147 |
| Sep 26, 2025 | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | 3.14% | 11,365 |
| Sep 25, 2025 | 1.99 | 2.00 | 1.91 | 1.91 | 1.91 | -1.55% | 22,114 |
| Sep 24, 2025 | 2.17 | 2.17 | 1.80 | 1.94 | 1.94 | -6.51% | 56,157 |
| Sep 23, 2025 | 2.12 | 2.12 | 1.98 | 2.08 | 2.08 | 0.24% | 17,030 |
| Sep 22, 2025 | 2.20 | 2.21 | 2.02 | 2.07 | 2.07 | -8.41% | 37,127 |
| Sep 19, 2025 | 2.29 | 2.33 | 2.25 | 2.26 | 2.26 | -2.80% | 14,077 |