Skip to main content
WEG S.A. (WEGZY)
OTCMKTS · Delayed Price · Currency is USD
8.94
-0.16 (-1.76%)
Mar 9, 2026, 1:30 PM EST

WEG S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.909.158.849.109.100.78%54,890
Mar 5, 20269.009.138.979.039.03-2.27%48,629
Mar 4, 20269.159.249.069.249.240.22%38,699
Mar 3, 20268.849.238.759.229.22-1.07%98,242
Mar 2, 20269.469.549.329.329.32-3.32%26,295
Feb 27, 20269.619.709.609.649.640.39%48,749
Feb 26, 20269.579.749.379.609.60-1.10%34,366
Feb 25, 20269.889.919.669.719.71-3.00%286,866
Feb 24, 20269.9810.169.8610.0110.01-1.51%43,122
Feb 23, 202610.0410.1810.0410.1610.16-1.04%32,895
Feb 20, 20269.7110.279.7110.2710.273.63%79,367
Feb 19, 20269.979.989.819.919.91-4.07%31,563
Feb 18, 202610.5510.5610.2410.3310.33-3.55%54,818
Feb 17, 20269.7810.809.7810.7110.711.90%14,656
Feb 13, 202610.2910.5110.1610.5110.510.57%41,363
Feb 12, 202610.4010.5210.3210.4510.451.06%29,753
Feb 11, 202610.3210.4410.1810.3410.341.47%28,550
Feb 10, 202610.2510.2910.0010.1910.191.39%24,397
Feb 9, 202610.1410.4010.0310.0510.050.88%71,092
Feb 6, 20269.959.999.869.969.96-0.28%277,934
Feb 5, 20269.9810.169.959.999.990.93%29,238
Feb 4, 20269.9710.049.769.909.90-3.90%62,277
Feb 3, 202610.1210.3010.1210.3010.304.15%30,289
Feb 2, 20269.879.949.789.899.890.51%42,214
Jan 30, 20269.9910.029.849.849.84-2.19%24,317
Jan 29, 202610.2210.309.9110.0610.06-2.14%51,097
Jan 28, 202610.0910.289.7710.2810.280.53%72,974
Jan 27, 202610.0010.259.9910.2310.234.74%30,147
Jan 26, 20269.749.849.659.769.761.38%35,467
Jan 23, 20269.399.719.359.639.632.45%36,431
Jan 22, 20269.309.419.109.409.405.26%85,859
Jan 21, 20268.848.978.808.938.933.24%32,771
Jan 20, 20268.688.828.648.658.650.93%16,790
Jan 16, 20268.398.748.398.578.57-0.12%41,550
Jan 15, 20268.568.758.568.588.58-1.15%28,903
Jan 14, 20268.678.738.568.688.681.40%16,914
Jan 13, 20268.698.698.528.568.56-1.27%26,049
Jan 12, 20268.728.728.648.678.670.81%21,441
Jan 9, 20268.608.708.558.608.601.42%24,308
Jan 8, 20268.818.818.488.488.48-5.25%20,547
Jan 7, 20268.868.968.868.958.95-0.56%94,414
Jan 6, 20269.029.098.889.009.00-93,564
Jan 5, 20268.929.048.859.009.004.29%18,252
Jan 2, 20269.059.068.638.638.63-4.54%47,971
Dec 31, 20258.989.168.789.049.043.00%8,227
Dec 30, 20258.588.908.588.788.783.02%29,627
Dec 29, 20258.838.838.518.528.52-7.59%49,626
Dec 26, 20259.279.288.629.229.162.10%27,927
Dec 24, 20258.439.078.439.038.973.79%10,024
Dec 23, 20258.718.748.558.708.64-6.45%24,733
Dec 22, 20258.509.308.509.309.244.55%31,600
Dec 19, 20259.109.248.858.908.84-3.10%33,842
Dec 18, 20259.149.259.049.189.12-0.76%39,352
Dec 17, 20259.049.258.979.259.19-67,119
Dec 16, 20259.079.259.039.259.191.98%24,820
Dec 15, 20259.249.349.079.079.01-1.84%20,260
Dec 12, 20259.129.248.869.249.181.32%337,243
Dec 11, 20258.839.158.839.129.062.93%93,412
Dec 10, 20258.558.888.558.868.740.80%21,051
Dec 9, 20258.638.858.568.798.670.92%15,680
Dec 8, 20258.808.808.618.718.591.52%41,385
Dec 5, 20258.538.748.538.588.460.29%26,496
Dec 4, 20258.498.698.368.568.440.80%10,121
Dec 3, 20258.388.688.388.498.37-1.54%19,314
Dec 2, 20258.448.638.448.628.503.61%16,548
Dec 1, 20258.248.458.248.328.211.59%23,956
Nov 28, 20258.358.358.118.198.08-1.21%18,269
Nov 26, 20258.108.348.098.298.184.28%58,189
Nov 25, 20257.917.967.887.957.840.63%10,360
Nov 24, 20258.048.047.907.907.79-0.75%31,895
Nov 21, 20257.768.027.767.967.85-0.13%41,907
Nov 20, 20258.038.297.977.977.86-2.57%44,025
Nov 19, 20258.088.198.068.188.07-0.49%31,147
Nov 18, 20258.168.228.138.228.111.36%23,003
Nov 17, 20258.308.308.118.118.00-2.29%27,586
Nov 14, 20258.418.428.308.308.19-1.31%14,952
Nov 13, 20258.428.488.408.418.30-0.94%10,610
Nov 12, 20258.558.558.458.498.37-2.53%11,602
Nov 11, 20258.758.808.648.718.592.29%75,891
Nov 10, 20258.498.538.438.528.400.89%85,725
Nov 7, 20258.218.448.218.448.331.81%30,748
Nov 6, 20258.108.298.088.298.181.10%26,629
Nov 5, 20258.158.207.988.208.093.54%22,790
Nov 4, 20258.058.067.907.927.81-0.25%146,523
Nov 3, 20257.877.957.847.947.832.31%77,711
Oct 31, 20257.667.797.667.767.650.79%26,221
Oct 30, 20257.647.817.647.707.60-2.04%16,218
Oct 29, 20257.908.137.727.867.75-1.38%119,043
Oct 28, 20257.727.977.727.977.864.87%21,292
Oct 27, 20257.847.847.607.607.500.13%50,687
Oct 24, 20257.607.707.597.597.49-0.88%18,207
Oct 23, 20257.647.797.567.667.553.33%60,893
Oct 22, 20257.467.517.387.417.310.71%77,012
Oct 21, 20257.367.437.337.367.26-0.57%26,291
Oct 20, 20257.587.587.367.407.30-0.27%35,124
Oct 17, 20257.037.567.037.427.325.82%97,637
Oct 16, 20256.927.046.927.016.922.51%45,059
Oct 15, 20256.896.906.806.846.750.44%21,143
Oct 14, 20256.836.896.806.816.72-1.45%37,229
Oct 13, 20256.817.006.786.916.824.54%65,691