Webus International Limited (WETO)
NASDAQ: WETO · Real-Time Price · USD
1.990
+0.020 (1.02%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Webus International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.00 | 2.00 | 1.97 | 1.90 | - | -3.55% | 886 |
| 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 |
| Sep 18, 2025 | 2.25 | 2.33 | 2.20 | 2.33 | 2.33 | 4.73% | 63,691 |
| Sep 17, 2025 | 2.33 | 2.38 | 2.20 | 2.22 | 2.22 | -3.85% | 57,693 |
| Sep 16, 2025 | 2.28 | 2.39 | 2.25 | 2.31 | 2.31 | 3.08% | 34,142 |
| Sep 15, 2025 | 2.30 | 2.35 | 2.20 | 2.24 | 2.24 | -2.61% | 43,692 |
| Sep 12, 2025 | 2.25 | 2.37 | 2.21 | 2.30 | 2.30 | 2.68% | 41,792 |
| Sep 11, 2025 | 2.24 | 2.28 | 2.15 | 2.24 | 2.24 | -0.44% | 31,489 |
| Sep 10, 2025 | 2.35 | 2.35 | 2.20 | 2.25 | 2.25 | -1.32% | 72,450 |
| Sep 9, 2025 | 2.32 | 2.36 | 2.21 | 2.28 | 2.28 | -2.15% | 76,600 |
| Sep 8, 2025 | 2.22 | 2.41 | 2.15 | 2.33 | 2.33 | 0.43% | 79,570 |
| Sep 5, 2025 | 2.42 | 2.42 | 2.26 | 2.32 | 2.32 | -0.43% | 36,110 |
| Sep 4, 2025 | 2.30 | 2.41 | 2.26 | 2.33 | 2.33 | - | 31,764 |
| Sep 3, 2025 | 2.47 | 2.47 | 2.00 | 2.33 | 2.33 | -2.10% | 503,103 |
| Sep 2, 2025 | 2.15 | 2.38 | 2.15 | 2.38 | 2.38 | 8.68% | 117,641 |
| Aug 29, 2025 | 2.14 | 2.25 | 2.14 | 2.19 | 2.19 | -2.01% | 51,259 |
| Aug 28, 2025 | 2.20 | 2.25 | 2.12 | 2.24 | 2.24 | 3.00% | 48,392 |
| Aug 27, 2025 | 2.12 | 2.23 | 2.10 | 2.17 | 2.17 | -0.46% | 53,626 |
| Aug 26, 2025 | 2.15 | 2.28 | 2.08 | 2.18 | 2.18 | 2.35% | 85,304 |
| Aug 25, 2025 | 2.05 | 2.14 | 2.01 | 2.13 | 2.13 | 1.91% | 43,630 |
| Aug 22, 2025 | 1.97 | 2.18 | 1.97 | 2.09 | 2.09 | 4.50% | 129,507 |
| Aug 21, 2025 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | 4.71% | 54,196 |
| Aug 20, 2025 | 1.94 | 1.96 | 1.77 | 1.91 | 1.91 | -1.04% | 74,206 |
| Aug 19, 2025 | 1.91 | 2.05 | 1.87 | 1.93 | 1.93 | 0.52% | 42,058 |
| Aug 18, 2025 | 1.92 | 2.00 | 1.87 | 1.92 | 1.92 | - | 35,118 |
| Aug 15, 2025 | 1.97 | 1.97 | 1.90 | 1.92 | 1.92 | -3.03% | 38,897 |
| Aug 14, 2025 | 1.95 | 2.02 | 1.80 | 1.98 | 1.98 | 4.21% | 60,892 |
| Aug 13, 2025 | 1.93 | 2.13 | 1.87 | 1.90 | 1.90 | -2.06% | 88,295 |
| Aug 12, 2025 | 1.98 | 2.10 | 1.90 | 1.94 | 1.94 | -6.28% | 54,908 |
| Aug 11, 2025 | 2.00 | 2.18 | 1.95 | 2.07 | 2.07 | 7.81% | 174,140 |
| Aug 8, 2025 | 2.19 | 2.19 | 1.65 | 1.92 | 1.92 | -3.52% | 2,845,625 |
| Aug 7, 2025 | 1.84 | 2.00 | 1.84 | 1.99 | 1.99 | 9.34% | 38,096 |
| Aug 6, 2025 | 1.90 | 2.01 | 1.82 | 1.82 | 1.82 | -1.09% | 100,103 |
| Aug 5, 2025 | 1.77 | 1.85 | 1.73 | 1.84 | 1.84 | 6.36% | 67,534 |
| Aug 4, 2025 | 1.69 | 1.78 | 1.69 | 1.73 | 1.73 | 1.76% | 31,146 |
| Aug 1, 2025 | 1.84 | 1.85 | 1.68 | 1.70 | 1.70 | -6.59% | 53,240 |
| Jul 31, 2025 | 1.78 | 1.85 | 1.69 | 1.82 | 1.82 | 3.41% | 81,758 |
| Jul 30, 2025 | 1.79 | 1.89 | 1.74 | 1.76 | 1.76 | - | 63,908 |
| Jul 29, 2025 | 1.83 | 1.90 | 1.75 | 1.76 | 1.76 | -6.38% | 119,985 |
| Jul 28, 2025 | 1.99 | 1.99 | 1.87 | 1.88 | 1.88 | 2.17% | 36,917 |
| Jul 25, 2025 | 1.91 | 1.91 | 1.80 | 1.84 | 1.84 | -1.08% | 35,330 |
| 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 |