WANG & LEE GROUP, Inc. (WLGS)
NASDAQ: WLGS · Real-Time Price · USD
3.460
+0.300 (9.49%)
At close: Oct 30, 2024, 4:00 PM
3.516
+0.055 (1.60%)
After-hours: Oct 30, 2024, 5:31 PM EDT
WANG & LEE GROUP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 3.07 | 3.48 | 2.90 | 3.46 | 3.46 | 9.49% | 50,970 |
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 | 4.35% | 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 | -0.94% | 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 |
Jul 1, 2024 | 0.63 | 0.63 | 0.56 | 0.60 | 0.60 | -7.69% | 31,204 |
Jun 28, 2024 | 0.59 | 0.69 | 0.54 | 0.65 | 0.65 | 12.85% | 556,464 |
Jun 27, 2024 | 0.54 | 0.59 | 0.54 | 0.58 | 0.58 | 6.67% | 35,555 |
Jun 26, 2024 | 0.56 | 0.58 | 0.54 | 0.54 | 0.54 | -9.85% | 77,995 |
Jun 25, 2024 | 0.56 | 0.61 | 0.56 | 0.60 | 0.60 | 5.09% | 17,458 |
Jun 24, 2024 | 0.56 | 0.61 | 0.56 | 0.57 | 0.57 | -7.33% | 43,903 |
Jun 21, 2024 | 0.61 | 0.65 | 0.59 | 0.62 | 0.62 | -5.37% | 63,254 |
Jun 20, 2024 | 0.63 | 0.65 | 0.61 | 0.65 | 0.65 | -0.61% | 49,917 |
Jun 18, 2024 | 0.69 | 0.70 | 0.63 | 0.65 | 0.65 | -4.27% | 48,799 |
Jun 17, 2024 | 0.67 | 0.72 | 0.63 | 0.68 | 0.68 | -3.77% | 102,697 |
Jun 14, 2024 | 0.62 | 0.75 | 0.62 | 0.71 | 0.71 | 10.94% | 528,205 |
Jun 13, 2024 | 0.52 | 0.68 | 0.52 | 0.64 | 0.64 | 10.34% | 745,597 |
Jun 12, 2024 | 0.86 | 0.88 | 0.58 | 0.58 | 0.58 | -7.79% | 11,364,133 |
Jun 11, 2024 | 0.54 | 0.65 | 0.54 | 0.63 | 0.63 | 14.38% | 9,030,715 |
Jun 10, 2024 | 0.54 | 0.58 | 0.54 | 0.55 | 0.55 | 0.95% | 20,649 |