Weebit Nano Limited (ASX:WBT)
Australia
· Delayed Price · Currency is AUD 4.840
+0.080 (1.68%)
At close: Mar 6, 2026
Weebit Nano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.75 | 4.91 | 4.56 | 4.84 | 4.84 | 1.68% | 857,256 |
| Mar 5, 2026 | 4.40 | 4.84 | 4.40 | 4.76 | 4.76 | 11.74% | 1,045,484 |
| Mar 4, 2026 | 4.29 | 4.35 | 4.12 | 4.26 | 4.26 | -1.39% | 963,094 |
| Mar 3, 2026 | 4.65 | 4.71 | 4.25 | 4.32 | 4.32 | -7.89% | 1,343,742 |
| Mar 2, 2026 | 4.72 | 4.84 | 4.63 | 4.69 | 4.69 | -5.82% | 1,143,116 |
| Feb 27, 2026 | 4.80 | 5.05 | 4.56 | 4.98 | 4.98 | 5.29% | 1,659,696 |
| Feb 26, 2026 | 4.80 | 4.90 | 4.61 | 4.73 | 4.73 | 0.42% | 588,748 |
| Feb 25, 2026 | 4.80 | 4.84 | 4.66 | 4.71 | 4.71 | 0.21% | 999,308 |
| Feb 24, 2026 | 4.93 | 5.01 | 4.70 | 4.70 | 4.70 | -4.28% | 887,883 |
| Feb 23, 2026 | 4.98 | 5.17 | 4.78 | 4.91 | 4.91 | 0.20% | 915,026 |
| Feb 20, 2026 | 5.02 | 5.05 | 4.87 | 4.90 | 4.90 | -2.97% | 432,173 |
| Feb 19, 2026 | 5.02 | 5.05 | 4.81 | 5.05 | 5.05 | 1.81% | 403,217 |
| Feb 18, 2026 | 4.92 | 4.96 | 4.80 | 4.96 | 4.96 | 0.81% | 379,073 |
| Feb 17, 2026 | 5.09 | 5.10 | 4.77 | 4.92 | 4.92 | -4.28% | 528,994 |
| Feb 16, 2026 | 5.16 | 5.24 | 5.02 | 5.14 | 5.14 | 4.68% | 537,238 |
| Feb 13, 2026 | 5.15 | 5.19 | 4.90 | 4.91 | 4.91 | -7.18% | 614,922 |
| Feb 12, 2026 | 5.37 | 5.39 | 5.08 | 5.29 | 5.29 | -2.04% | 645,650 |
| Feb 11, 2026 | 5.19 | 5.45 | 5.15 | 5.40 | 5.40 | 4.45% | 969,229 |
| Feb 10, 2026 | 5.05 | 5.34 | 4.82 | 5.17 | 5.17 | 3.61% | 1,308,392 |
| Feb 9, 2026 | 4.77 | 5.06 | 4.77 | 4.99 | 4.99 | 14.98% | 1,045,018 |
| Feb 6, 2026 | 4.50 | 4.50 | 4.29 | 4.34 | 4.34 | -5.65% | 1,148,180 |
| Feb 5, 2026 | 4.90 | 4.95 | 4.51 | 4.60 | 4.60 | -6.31% | 994,121 |
| Feb 4, 2026 | 5.17 | 5.21 | 4.78 | 4.91 | 4.91 | -6.30% | 907,860 |
| Feb 3, 2026 | 5.17 | 5.24 | 5.08 | 5.24 | 5.24 | 2.95% | 590,889 |
| Feb 2, 2026 | 5.15 | 5.30 | 4.92 | 5.09 | 5.09 | -3.96% | 1,053,361 |
| Jan 30, 2026 | 5.49 | 5.81 | 5.29 | 5.30 | 5.30 | -6.36% | 1,790,367 |
| Jan 29, 2026 | 5.75 | 5.90 | 5.49 | 5.66 | 5.66 | -0.53% | 1,044,650 |
| Jan 28, 2026 | 6.19 | 6.25 | 5.66 | 5.69 | 5.69 | -7.18% | 1,109,834 |
| Jan 27, 2026 | 6.07 | 6.20 | 5.92 | 6.13 | 6.13 | 2.17% | 1,156,950 |
| Jan 23, 2026 | 5.98 | 6.13 | 5.80 | 6.00 | 6.00 | 0.33% | 1,066,112 |
| Jan 22, 2026 | 5.59 | 6.13 | 5.58 | 5.98 | 5.98 | 13.04% | 2,355,002 |
| Jan 21, 2026 | 5.44 | 5.46 | 5.16 | 5.29 | 5.29 | -2.76% | 790,281 |
| Jan 20, 2026 | 5.10 | 5.61 | 5.10 | 5.44 | 5.44 | 6.67% | 1,523,360 |
| Jan 19, 2026 | 5.06 | 5.24 | 5.01 | 5.10 | 5.10 | 3.87% | 1,155,986 |
| Jan 16, 2026 | 4.82 | 4.99 | 4.78 | 4.91 | 4.91 | 3.15% | 636,009 |
| Jan 15, 2026 | 4.90 | 5.01 | 4.70 | 4.76 | 4.76 | -4.03% | 987,884 |
| Jan 14, 2026 | 4.97 | 5.07 | 4.82 | 4.96 | 4.96 | - | 674,922 |
| Jan 13, 2026 | 5.03 | 5.10 | 4.94 | 4.96 | 4.96 | -0.20% | 463,701 |
| Jan 12, 2026 | 5.04 | 5.28 | 4.95 | 4.97 | 4.97 | 1.22% | 852,990 |
| Jan 9, 2026 | 4.95 | 5.05 | 4.80 | 4.91 | 4.91 | -0.81% | 883,448 |
| Jan 8, 2026 | 4.74 | 5.00 | 4.73 | 4.95 | 4.95 | 1.64% | 769,810 |
| Jan 7, 2026 | 4.64 | 4.98 | 4.63 | 4.87 | 4.87 | 3.62% | 1,210,410 |
| Jan 6, 2026 | 4.93 | 5.01 | 4.64 | 4.70 | 4.70 | -3.69% | 1,038,613 |
| Jan 5, 2026 | 4.80 | 4.99 | 4.73 | 4.88 | 4.88 | 1.04% | 1,129,409 |
| Jan 2, 2026 | 5.00 | 5.00 | 4.82 | 4.83 | 4.83 | -4.55% | 1,544,911 |
| Dec 31, 2025 | 5.08 | 5.28 | 5.02 | 5.06 | 5.06 | -3.80% | 1,396,403 |
| Dec 30, 2025 | 5.40 | 5.47 | 5.09 | 5.26 | 5.26 | -9.31% | 1,506,614 |
| Dec 29, 2025 | 5.25 | 5.90 | 5.23 | 5.80 | 5.80 | 18.37% | 2,854,405 |
| Dec 24, 2025 | 4.81 | 4.90 | 4.72 | 4.90 | 4.90 | 2.08% | 175,023 |
| Dec 23, 2025 | 4.78 | 5.00 | 4.76 | 4.80 | 4.80 | 2.13% | 815,956 |
| Dec 22, 2025 | 4.78 | 4.83 | 4.64 | 4.70 | 4.70 | -1.88% | 639,696 |
| Dec 19, 2025 | 4.15 | 4.79 | 4.15 | 4.79 | 4.79 | 16.26% | 1,740,659 |
| Dec 18, 2025 | 4.12 | 4.19 | 3.87 | 4.12 | 4.12 | -1.20% | 829,395 |
| Dec 17, 2025 | 4.35 | 4.53 | 4.17 | 4.17 | 4.17 | -3.02% | 929,431 |
| Dec 16, 2025 | 4.02 | 4.37 | 3.95 | 4.30 | 4.30 | 5.91% | 962,440 |
| Dec 15, 2025 | 4.01 | 4.15 | 3.86 | 4.06 | 4.06 | - | 312,119 |
| Dec 12, 2025 | 4.05 | 4.12 | 4.00 | 4.06 | 4.06 | 1.25% | 253,614 |
| Dec 11, 2025 | 4.24 | 4.24 | 3.95 | 4.01 | 4.01 | -2.91% | 430,601 |
| Dec 10, 2025 | 4.28 | 4.29 | 4.06 | 4.13 | 4.13 | -1.67% | 445,269 |
| Dec 9, 2025 | 4.10 | 4.28 | 4.05 | 4.20 | 4.20 | 2.19% | 558,244 |
| Dec 8, 2025 | 3.99 | 4.26 | 3.98 | 4.11 | 4.11 | 2.75% | 938,259 |
| Dec 5, 2025 | 3.83 | 4.10 | 3.78 | 4.00 | 4.00 | 6.95% | 766,524 |
| Dec 4, 2025 | 3.75 | 3.79 | 3.67 | 3.74 | 3.74 | -1.06% | 359,767 |
| Dec 3, 2025 | 3.70 | 3.83 | 3.69 | 3.78 | 3.78 | 2.16% | 481,661 |
| Dec 2, 2025 | 3.82 | 3.85 | 3.67 | 3.70 | 3.70 | -3.14% | 383,894 |
| Dec 1, 2025 | 3.92 | 3.99 | 3.79 | 3.82 | 3.82 | -2.55% | 660,402 |
| Nov 28, 2025 | 3.93 | 4.02 | 3.89 | 3.92 | 3.92 | 0.77% | 345,017 |
| Nov 27, 2025 | 4.00 | 4.14 | 3.88 | 3.89 | 3.89 | -2.51% | 625,635 |
| Nov 26, 2025 | 3.93 | 4.02 | 3.88 | 3.99 | 3.99 | 3.37% | 766,571 |
| Nov 25, 2025 | 3.74 | 4.04 | 3.74 | 3.86 | 3.86 | 5.75% | 1,137,277 |
| Nov 24, 2025 | 3.55 | 3.69 | 3.46 | 3.65 | 3.65 | 5.19% | 631,036 |
| Nov 21, 2025 | 3.43 | 3.55 | 3.31 | 3.47 | 3.47 | -3.34% | 1,007,113 |
| Nov 20, 2025 | 3.53 | 3.89 | 3.53 | 3.59 | 3.59 | 6.53% | 1,287,412 |
| Nov 19, 2025 | 3.40 | 3.50 | 3.32 | 3.37 | 3.37 | -2.03% | 1,191,237 |
| Nov 18, 2025 | 3.55 | 3.62 | 3.39 | 3.44 | 3.44 | -6.78% | 1,076,765 |
| Nov 17, 2025 | 3.55 | 3.69 | 3.49 | 3.69 | 3.69 | 2.50% | 844,625 |
| Nov 14, 2025 | 3.71 | 3.73 | 3.54 | 3.60 | 3.60 | -8.63% | 1,332,798 |
| Nov 13, 2025 | 4.12 | 4.20 | 3.94 | 3.94 | 3.94 | -4.60% | 549,133 |
| Nov 12, 2025 | 4.27 | 4.32 | 4.12 | 4.13 | 4.13 | -3.05% | 598,473 |
| Nov 11, 2025 | 4.26 | 4.33 | 4.04 | 4.26 | 4.26 | 2.40% | 1,352,117 |
| Nov 10, 2025 | 3.96 | 4.26 | 3.96 | 4.16 | 4.16 | 4.79% | 1,279,497 |
| Nov 7, 2025 | 4.33 | 4.33 | 3.90 | 3.97 | 3.97 | -10.38% | 2,023,465 |
| Nov 6, 2025 | 4.46 | 4.55 | 4.32 | 4.43 | 4.43 | 1.14% | 822,827 |
| Nov 5, 2025 | 4.57 | 4.60 | 4.34 | 4.38 | 4.38 | -4.99% | 1,296,311 |
| Nov 4, 2025 | 5.15 | 5.15 | 4.51 | 4.61 | 4.61 | -10.49% | 1,764,051 |
| Nov 3, 2025 | 5.40 | 5.65 | 5.13 | 5.15 | 5.15 | -5.33% | 1,344,110 |
| Oct 31, 2025 | 5.24 | 5.55 | 5.20 | 5.44 | 5.44 | 3.62% | 582,292 |
| Oct 30, 2025 | 5.30 | 5.34 | 5.17 | 5.25 | 5.25 | -1.32% | 835,839 |
| Oct 29, 2025 | 5.43 | 5.59 | 5.23 | 5.32 | 5.32 | -1.85% | 996,962 |
| Oct 28, 2025 | 4.96 | 5.44 | 4.92 | 5.42 | 5.42 | 9.05% | 1,379,871 |
| Oct 27, 2025 | 5.10 | 5.25 | 4.87 | 4.97 | 4.97 | -2.93% | 1,150,964 |
| Oct 24, 2025 | 4.83 | 5.14 | 4.59 | 5.12 | 5.12 | 6.67% | 1,683,602 |
| Oct 23, 2025 | 4.75 | 5.10 | 4.67 | 4.80 | 4.80 | -1.03% | 1,926,640 |
| Oct 22, 2025 | 4.33 | 4.89 | 4.33 | 4.85 | 4.85 | 18.87% | 2,681,293 |
| Oct 21, 2025 | 3.95 | 4.21 | 3.94 | 4.08 | 4.08 | 4.88% | 926,657 |
| Oct 20, 2025 | 4.10 | 4.10 | 3.83 | 3.89 | 3.89 | -5.35% | 829,644 |
| Oct 17, 2025 | 3.98 | 4.24 | 3.91 | 4.11 | 4.11 | 3.01% | 1,292,745 |
| Oct 16, 2025 | 3.99 | 4.00 | 3.87 | 3.99 | 3.99 | -1.24% | 629,958 |
| Oct 15, 2025 | 4.12 | 4.16 | 3.92 | 4.04 | 4.04 | -1.94% | 1,027,816 |
| Oct 14, 2025 | 4.36 | 4.41 | 4.04 | 4.12 | 4.12 | -3.51% | 1,192,008 |