Skip to main content
WEG S.A. (WEGZY)
OTCMKTS · Delayed Price · Currency is USD
9.70
-0.55 (-5.37%)
Apr 28, 2026, 4:00 PM EST

WEG S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.769.769.449.709.70-5.37%17,672
Apr 27, 20269.7410.259.6310.2510.257.67%27,878
Apr 24, 20269.639.649.479.529.52-1.65%18,546
Apr 23, 20269.779.869.659.689.681.15%25,190
Apr 22, 20269.799.799.459.579.57-1.34%86,074
Apr 21, 20269.799.929.699.709.70-0.82%15,267
Apr 20, 20269.739.829.719.789.78-0.10%94,750
Apr 17, 202610.0110.019.799.799.790.43%37,647
Apr 16, 202610.0010.009.669.759.75-2.03%17,917
Apr 15, 202610.0710.079.899.959.95-4.88%33,040
Apr 14, 202610.3310.4610.2210.4610.46-1.78%32,047
Apr 13, 202610.4910.6510.3610.6510.651.91%16,803
Apr 10, 202610.5010.6110.4510.4510.450.38%16,929
Apr 9, 202610.2610.4110.1710.4110.411.66%20,219
Apr 8, 202610.4010.4510.1610.2410.240.10%124,273
Apr 7, 20269.6810.239.5810.2310.233.65%68,159
Apr 6, 20269.859.949.709.879.873.03%22,945
Apr 2, 20269.779.959.589.589.58-2.04%18,001
Apr 1, 20269.819.959.789.789.78-0.31%25,340
Mar 31, 20269.459.829.459.819.816.86%22,384
Mar 30, 20269.309.519.189.189.181.21%18,241
Mar 27, 20268.929.118.729.079.063.30%10,356
Mar 26, 20269.269.348.788.788.77-7.77%40,010
Mar 25, 20269.309.529.249.529.512.81%20,200
Mar 24, 20269.099.268.849.269.25-1.49%54,498
Mar 23, 20269.149.418.939.409.394.21%21,442
Mar 20, 20268.869.028.669.029.010.56%41,242
Mar 19, 20268.719.008.668.978.961.24%46,480
Mar 18, 20269.029.028.868.868.85-1.34%20,486
Mar 17, 20269.109.108.818.988.971.99%28,674
Mar 16, 20268.888.908.678.818.790.86%20,151
Mar 13, 20268.979.018.678.738.72-1.80%20,386
Mar 12, 20268.888.898.648.898.88-3.16%50,776
Mar 11, 20269.189.189.059.189.170.44%107,048
Mar 10, 20269.059.389.019.149.13-0.22%88,148
Mar 9, 20268.969.378.899.169.150.66%289,811
Mar 6, 20268.909.158.849.109.090.78%54,890
Mar 5, 20269.009.138.979.039.02-2.27%48,629
Mar 4, 20269.159.249.069.249.230.22%38,699
Mar 3, 20268.849.238.759.229.21-1.07%98,242
Mar 2, 20269.469.549.329.329.31-3.32%26,295
Feb 27, 20269.619.709.609.649.630.39%48,749
Feb 26, 20269.579.749.379.609.59-1.10%34,366
Feb 25, 20269.889.919.669.719.70-3.00%286,866
Feb 24, 20269.9810.169.8610.0110.00-1.51%43,122
Feb 23, 202610.0410.1810.0410.1610.15-1.04%32,895
Feb 20, 20269.7110.279.7110.2710.263.63%79,367
Feb 19, 20269.979.989.819.919.90-4.07%31,563
Feb 18, 202610.5510.5610.2410.3310.32-3.55%54,818
Feb 17, 20269.7810.809.7810.7110.701.90%14,656
Feb 13, 202610.2910.5110.1610.5110.500.57%41,363
Feb 12, 202610.4010.5210.3210.4510.441.06%29,753
Feb 11, 202610.3210.4410.1810.3410.331.47%28,550
Feb 10, 202610.2510.2910.0010.1910.181.39%24,397
Feb 9, 202610.1410.4010.0310.0510.040.88%71,092
Feb 6, 20269.959.999.869.969.95-0.28%277,934
Feb 5, 20269.9810.169.959.999.980.93%29,238
Feb 4, 20269.9710.049.769.909.88-3.90%62,277
Feb 3, 202610.1210.3010.1210.3010.294.15%30,289
Feb 2, 20269.879.949.789.899.880.51%42,214
Jan 30, 20269.9910.029.849.849.83-2.19%24,317
Jan 29, 202610.2210.309.9110.0610.05-2.14%51,097
Jan 28, 202610.0910.289.7710.2810.270.53%72,974
Jan 27, 202610.0010.259.9910.2310.214.74%30,147
Jan 26, 20269.749.849.659.769.751.38%35,467
Jan 23, 20269.399.719.359.639.622.45%36,431
Jan 22, 20269.309.419.109.409.395.26%85,859
Jan 21, 20268.848.978.808.938.923.24%32,771
Jan 20, 20268.688.828.648.658.640.93%16,790
Jan 16, 20268.398.748.398.578.56-0.12%41,550
Jan 15, 20268.568.758.568.588.57-1.15%28,903
Jan 14, 20268.678.738.568.688.671.40%16,914
Jan 13, 20268.698.698.528.568.55-1.27%26,049
Jan 12, 20268.728.728.648.678.660.81%21,441
Jan 9, 20268.608.708.558.608.591.42%24,308
Jan 8, 20268.818.818.488.488.47-5.25%20,547
Jan 7, 20268.868.968.868.958.94-0.56%94,414
Jan 6, 20269.029.098.889.008.99-93,564
Jan 5, 20268.929.048.859.008.994.29%18,252
Jan 2, 20269.059.068.638.638.62-4.54%47,971
Dec 31, 20258.989.168.789.049.033.00%8,227
Dec 30, 20258.588.908.588.788.773.02%29,627
Dec 29, 20258.838.838.518.528.51-7.59%49,626
Dec 26, 20259.279.288.629.229.032.10%27,927
Dec 24, 20258.439.078.439.038.843.79%10,024
Dec 23, 20258.718.748.558.708.52-6.45%24,733
Dec 22, 20258.509.308.509.309.114.55%31,600
Dec 19, 20259.109.248.858.908.71-3.10%33,842
Dec 18, 20259.149.259.049.188.99-0.76%39,352
Dec 17, 20259.049.258.979.259.06-67,119
Dec 16, 20259.079.259.039.259.061.98%24,820
Dec 15, 20259.249.349.079.078.88-1.84%20,260
Dec 12, 20259.129.248.869.249.051.32%337,243
Dec 11, 20258.839.158.839.128.932.93%93,412
Dec 10, 20258.558.888.558.868.610.80%21,051
Dec 9, 20258.638.858.568.798.550.92%15,680
Dec 8, 20258.808.808.618.718.471.52%41,385
Dec 5, 20258.538.748.538.588.340.29%26,496
Dec 4, 20258.498.698.368.568.320.80%10,121
Dec 3, 20258.388.688.388.498.25-1.54%19,314