WANG & LEE GROUP, Inc. (WLGS)
NASDAQ: WLGS · Real-Time Price · USD
4.070
+0.240 (6.27%)
At close: Nov 20, 2024, 4:00 PM
4.010
-0.060 (-1.47%)
After-hours: Nov 20, 2024, 7:25 PM EST
WANG & LEE GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.97 | 4.30 | 3.88 | 4.07 | 4.07 | 6.27% | 36,136 |
| Nov 19, 2024 | 3.66 | 3.96 | 3.56 | 3.83 | 3.83 | 2.13% | 18,819 |
| Nov 18, 2024 | 3.61 | 3.96 | 3.51 | 3.75 | 3.75 | 3.59% | 34,573 |
| Nov 15, 2024 | 4.00 | 4.00 | 3.62 | 3.62 | 3.62 | -8.12% | 45,837 |
| Nov 14, 2024 | 3.93 | 4.25 | 3.00 | 3.94 | 3.94 | 0.51% | 150,379 |
| Nov 13, 2024 | 4.84 | 4.99 | 3.85 | 3.92 | 3.92 | -19.84% | 66,771 |
| Nov 12, 2024 | 3.74 | 5.00 | 3.72 | 4.89 | 4.89 | 16.43% | 198,627 |
| Nov 11, 2024 | 3.61 | 4.20 | 3.58 | 4.20 | 4.20 | 19.66% | 146,226 |
| Nov 8, 2024 | 3.50 | 3.60 | 3.34 | 3.51 | 3.51 | 4.46% | 42,669 |
| Nov 7, 2024 | 3.49 | 3.69 | 3.15 | 3.36 | 3.36 | -3.72% | 70,018 |
| Nov 6, 2024 | 3.51 | 3.68 | 3.33 | 3.49 | 3.49 | -0.57% | 50,662 |
| Nov 5, 2024 | 2.75 | 3.85 | 2.75 | 3.51 | 3.51 | 27.64% | 158,318 |
| Nov 4, 2024 | 3.15 | 3.29 | 2.36 | 2.75 | 2.75 | -8.33% | 98,105 |
| Nov 1, 2024 | 3.39 | 3.39 | 2.86 | 3.00 | 3.00 | -9.37% | 192,034 |
| Oct 31, 2024 | 3.67 | 3.68 | 3.20 | 3.31 | 3.31 | -4.34% | 61,001 |
| Oct 30, 2024 | 3.07 | 3.48 | 2.90 | 3.46 | 3.46 | 9.49% | 51,359 |
| Oct 29, 2024 | 3.10 | 3.20 | 3.04 | 3.16 | 3.16 | 3.95% | 57,762 |
| Oct 28, 2024 | 2.34 | 3.19 | 2.34 | 3.04 | 3.04 | 27.73% | 98,223 |
| Oct 25, 2024 | 2.24 | 2.47 | 2.20 | 2.38 | 2.38 | 2.59% | 43,413 |
| Oct 24, 2024 | 2.12 | 2.60 | 2.02 | 2.32 | 2.32 | 6.42% | 76,989 |
| Oct 23, 2024 | 2.56 | 2.63 | 2.10 | 2.18 | 2.18 | -9.17% | 145,153 |
| Oct 22, 2024 | 2.62 | 2.70 | 2.20 | 2.40 | 2.40 | -3.23% | 58,707 |
| Oct 21, 2024 | 2.65 | 2.93 | 2.30 | 2.48 | 2.48 | -9.82% | 325,380 |
| Oct 18, 2024 | 2.41 | 3.09 | 2.41 | 2.75 | 2.75 | 14.58% | 67,323 |
| Oct 17, 2024 | 3.13 | 3.29 | 2.33 | 2.40 | 2.40 | -25.47% | 304,682 |
| Oct 16, 2024 | 2.46 | 3.56 | 2.46 | 3.22 | 3.22 | 32.51% | 503,879 |
| Oct 15, 2024 | 2.27 | 4.20 | 1.66 | 2.43 | 2.43 | 10.45% | 3,159,428 |
| Oct 14, 2024 | 1.88 | 2.27 | 1.88 | 2.20 | 2.20 | 14.58% | 130,806 |
| Oct 11, 2024 | 1.80 | 2.00 | 1.55 | 1.92 | 1.92 | 12.94% | 62,340 |
| Oct 10, 2024 | 1.42 | 1.80 | 1.42 | 1.70 | 1.70 | 6.92% | 63,025 |
| Oct 9, 2024 | 1.48 | 1.75 | 1.48 | 1.59 | 1.59 | - | 13,447 |
| Oct 8, 2024 | 1.85 | 1.85 | 1.56 | 1.59 | 1.59 | -14.05% | 43,860 |
| Oct 7, 2024 | 1.84 | 1.92 | 1.70 | 1.85 | 1.85 | 8.82% | 90,255 |
| Oct 4, 2024 | 1.86 | 2.00 | 1.62 | 1.70 | 1.70 | -4.55% | 137,560 |
| Oct 3, 2024 | 1.59 | 1.86 | 1.40 | 1.78 | 1.78 | 7.94% | 107,227 |
| Oct 2, 2024 | 1.80 | 1.81 | 1.54 | 1.65 | 1.65 | 12.24% | 186,193 |
| Oct 1, 2024 | 1.29 | 1.58 | 1.24 | 1.47 | 1.47 | 8.89% | 52,272 |
| Sep 30, 2024 | 1.49 | 1.49 | 1.28 | 1.35 | 1.35 | -6.25% | 28,053 |
| Sep 27, 2024 | 1.41 | 1.50 | 1.27 | 1.44 | 1.44 | 6.67% | 40,018 |
| Sep 26, 2024 | 1.36 | 1.36 | 1.28 | 1.35 | 1.35 | 5.47% | 7,976 |
| Sep 25, 2024 | 1.25 | 1.35 | 1.25 | 1.28 | 1.28 | -5.88% | 17,360 |
| Sep 24, 2024 | 1.35 | 1.37 | 1.32 | 1.36 | 1.36 | -1.45% | 51,755 |
| Sep 23, 2024 | 1.36 | 1.47 | 1.33 | 1.38 | 1.38 | -0.72% | 16,928 |
| Sep 20, 2024 | 1.39 | 1.40 | 1.32 | 1.39 | 1.39 | - | 20,563 |
| Sep 19, 2024 | 1.20 | 1.41 | 1.20 | 1.39 | 1.39 | 10.32% | 90,823 |
| Sep 18, 2024 | 1.19 | 1.35 | 1.10 | 1.26 | 1.26 | -6.67% | 123,771 |
| Sep 17, 2024 | 1.46 | 1.50 | 1.25 | 1.35 | 1.35 | 10.66% | 166,941 |
| Sep 16, 2024 | 1.33 | 1.90 | 0.74 | 1.22 | 1.22 | -12.23% | 843,372 |
| Sep 13, 2024 | 1.14 | 1.56 | 1.04 | 1.39 | 1.39 | -2.11% | 588,782 |
| Sep 12, 2024 | 1.01 | 1.93 | 1.00 | 1.42 | 1.42 | 40.59% | 5,785,716 |
| Sep 11, 2024 | 1.00 | 1.03 | 0.93 | 1.01 | 1.01 | -0.98% | 166,574 |
| Sep 10, 2024 | 0.83 | 1.02 | 0.78 | 1.02 | 1.02 | 14.61% | 372,205 |
| Sep 9, 2024 | 0.74 | 0.89 | 0.69 | 0.89 | 0.89 | 18.67% | 289,899 |
| Sep 6, 2024 | 0.59 | 0.75 | 0.54 | 0.75 | 0.75 | 29.67% | 227,197 |
| Sep 5, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 7.11% | 206 |
| Sep 4, 2024 | 0.55 | 0.60 | 0.54 | 0.54 | 0.54 | -3.45% | 9,082 |
| Sep 3, 2024 | 0.60 | 0.60 | 0.55 | 0.56 | 0.56 | -3.62% | 21,994 |
| Aug 30, 2024 | 0.54 | 0.59 | 0.53 | 0.58 | 0.58 | 7.46% | 16,012 |
| Aug 29, 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.75% | 608 |
| Aug 28, 2024 | 0.58 | 0.59 | 0.53 | 0.54 | 0.54 | -6.60% | 31,374 |
| Aug 27, 2024 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 5.77% | 38,963 |
| Aug 26, 2024 | 0.54 | 0.57 | 0.52 | 0.54 | 0.54 | 4.34% | 29,367 |
| Aug 23, 2024 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -3.70% | 6,338 |
| Aug 22, 2024 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 2.56% | 2,580 |
| Aug 21, 2024 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 3.22% | 4,528 |
| Aug 20, 2024 | 0.46 | 0.56 | 0.46 | 0.51 | 0.51 | -3.75% | 18,479 |
| Aug 19, 2024 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 4.91% | 955 |
| Aug 16, 2024 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | 1.04% | 613 |
| Aug 15, 2024 | 0.52 | 0.55 | 0.49 | 0.50 | 0.50 | -3.85% | 22,546 |
| Aug 14, 2024 | 0.54 | 0.55 | 0.52 | 0.52 | 0.52 | 4.02% | 9,774 |
| Aug 13, 2024 | 0.53 | 0.53 | 0.49 | 0.50 | 0.50 | 1.61% | 6,231 |
| Aug 12, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -5.38% | 828 |
| Aug 9, 2024 | 0.50 | 0.54 | 0.48 | 0.52 | 0.52 | 4.00% | 18,817 |
| Aug 8, 2024 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 975 |
| Aug 7, 2024 | 0.50 | 0.52 | 0.47 | 0.50 | 0.50 | -1.28% | 5,207 |
| Aug 6, 2024 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | 8.69% | 10,397 |
| Aug 5, 2024 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.00% | 45,746 |
| Aug 2, 2024 | 0.49 | 0.52 | 0.44 | 0.48 | 0.48 | -0.94% | 22,483 |
| Aug 1, 2024 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 3,765 |
| Jul 31, 2024 | 0.49 | 0.52 | 0.48 | 0.49 | 0.49 | -10.09% | 13,846 |
| Jul 30, 2024 | 0.53 | 0.55 | 0.50 | 0.55 | 0.55 | 0.55% | 35,878 |
| Jul 29, 2024 | 0.55 | 0.57 | 0.51 | 0.54 | 0.54 | -4.75% | 41,856 |
| Jul 26, 2024 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 3.01% | 13,836 |
| Jul 25, 2024 | 0.52 | 0.58 | 0.52 | 0.55 | 0.55 | 3.31% | 32,357 |
| Jul 24, 2024 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.95% | 3,118 |
| Jul 23, 2024 | 0.53 | 0.56 | 0.51 | 0.54 | 0.54 | -0.04% | 31,158 |
| Jul 22, 2024 | 0.54 | 0.58 | 0.54 | 0.54 | 0.54 | -0.04% | 17,115 |
| Jul 19, 2024 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -5.56% | 3,832 |
| Jul 18, 2024 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | 2.14% | 3,557 |
| Jul 17, 2024 | 0.55 | 0.58 | 0.52 | 0.56 | 0.56 | - | 15,572 |
| Jul 16, 2024 | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | -0.87% | 23,137 |
| Jul 15, 2024 | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | -0.55% | 10,549 |
| Jul 12, 2024 | 0.57 | 0.57 | 0.54 | 0.57 | 0.57 | 3.09% | 34,830 |
| Jul 11, 2024 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | -1.64% | 8,567 |
| Jul 10, 2024 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -6.63% | 60,744 |
| Jul 9, 2024 | 0.58 | 0.60 | 0.56 | 0.60 | 0.60 | 3.45% | 51,432 |
| Jul 8, 2024 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | 1.54% | 10,443 |
| Jul 5, 2024 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 1.28% | 50,993 |
| Jul 3, 2024 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.18% | 9,702 |
| Jul 2, 2024 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -5.83% | 14,884 |