Webus International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.44	0.46	0.41	0.44	0.44	0.23%	3,046
Feb 19, 2026	0.48	0.57	0.41	0.44	0.44	-11.22%	25,019
Feb 18, 2026	0.55	0.55	0.49	0.49	0.49	-2.45%	2,257
Feb 17, 2026	0.53	0.58	0.48	0.50	0.50	6.19%	3,319
Feb 13, 2026	0.49	0.51	0.46	0.47	0.47	1.72%	9,136
Feb 12, 2026	0.48	0.50	0.45	0.47	0.47	-6.08%	7,716
Feb 11, 2026	0.45	0.50	0.45	0.50	0.50	-1.00%	7,878
Feb 10, 2026	0.58	0.58	0.50	0.50	0.50	-4.36%	18,156
Feb 9, 2026	0.57	0.57	0.52	0.52	0.52	-13.80%	9,520
Feb 6, 2026	0.60	0.61	0.58	0.61	0.61	9.79%	13,406
Feb 5, 2026	0.59	0.59	0.51	0.55	0.55	-10.31%	9,046
Feb 4, 2026	0.62	0.62	0.59	0.62	0.62	-0.21%	7,249
Feb 3, 2026	0.60	0.68	0.59	0.62	0.62	2.85%	5,675
Feb 2, 2026	0.63	0.68	0.60	0.60	0.60	-4.27%	6,825
Jan 30, 2026	0.59	0.68	0.59	0.63	0.63	2.75%	14,686
Jan 29, 2026	0.63	0.63	0.61	0.61	0.61	-7.55%	17,205
Jan 28, 2026	0.68	0.68	0.65	0.66	0.66	2.96%	6,150
Jan 27, 2026	0.64	0.69	0.59	0.64	0.64	1.54%	6,082
Jan 26, 2026	0.64	0.69	0.58	0.63	0.63	-1.50%	23,701
Jan 23, 2026	0.64	0.64	0.63	0.64	0.64	-7.12%	6,770
Jan 22, 2026	0.68	0.69	0.68	0.69	0.69	-0.01%	3,971
Jan 21, 2026	0.68	0.70	0.67	0.69	0.69	0.74%	5,125
Jan 20, 2026	0.68	0.69	0.67	0.69	0.69	-4.85%	11,446
Jan 16, 2026	0.70	0.72	0.70	0.72	0.72	-0.01%	6,329
Jan 15, 2026	0.72	0.73	0.72	0.72	0.72	1.11%	4,704
Jan 14, 2026	0.72	0.74	0.70	0.71	0.71	-3.44%	9,744
Jan 13, 2026	0.76	0.80	0.74	0.74	0.74	-1.67%	77,663
Jan 12, 2026	0.81	0.81	0.75	0.75	0.75	-7.44%	30,249
Jan 9, 2026	0.84	0.84	0.81	0.81	0.81	-4.11%	7,835
Jan 8, 2026	0.83	0.86	0.81	0.85	0.85	0.24%	26,790
Jan 7, 2026	0.83	0.85	0.83	0.84	0.84	-1.29%	7,155
Jan 6, 2026	0.85	0.86	0.83	0.85	0.85	-1.08%	8,166
Jan 5, 2026	0.86	0.86	0.83	0.86	0.86	1.98%	11,675
Jan 2, 2026	0.83	0.86	0.83	0.85	0.85	-1.41%	17,232
Dec 31, 2025	0.85	0.87	0.84	0.86	0.86	0.10%	9,023
Dec 30, 2025	0.84	0.88	0.84	0.86	0.86	-3.63%	25,501
Dec 29, 2025	0.86	0.90	0.85	0.89	0.89	-1.08%	50,560
Dec 26, 2025	0.89	0.90	0.83	0.90	0.90	-7.50%	68,911
Dec 24, 2025	1.03	1.08	0.80	0.97	0.97	10.52%	845,844
Dec 23, 2025	0.83	0.97	0.83	0.88	0.88	-2.22%	85,296
Dec 22, 2025	0.88	0.91	0.88	0.90	0.90	0.07%	4,984
Dec 19, 2025	0.87	0.90	0.82	0.90	0.90	-0.07%	17,414
Dec 18, 2025	0.89	0.91	0.85	0.90	0.90	1.12%	15,393
Dec 17, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	1,261
Dec 16, 2025	0.88	0.90	0.88	0.88	0.88	-	2,864
Dec 15, 2025	0.90	0.91	0.84	0.88	0.88	-3.30%	17,246
Dec 12, 2025	0.86	0.94	0.86	0.91	0.91	-2.69%	6,447
Dec 11, 2025	0.94	0.94	0.91	0.94	0.94	1.82%	5,686
Dec 10, 2025	0.95	0.95	0.92	0.92	0.92	-0.41%	3,999
Dec 9, 2025	0.93	0.93	0.87	0.92	0.92	-0.83%	8,983