Wedge Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.80	40.80	38.39	38.98	38.98	-5.34%	20,620,478
Apr 27, 2026	44.62	45.32	40.84	41.18	41.18	-6.32%	24,159,170
Apr 24, 2026	44.20	45.48	42.00	43.96	43.96	-0.11%	23,144,730
Apr 23, 2026	45.02	46.30	42.81	44.01	44.01	3.09%	36,586,120
Apr 22, 2026	42.38	43.08	39.32	42.69	42.69	1.21%	30,771,933
Apr 21, 2026	44.34	44.34	41.31	42.18	42.18	-5.26%	21,330,250
Apr 20, 2026	43.25	45.86	42.89	44.52	44.52	2.42%	20,474,400
Apr 17, 2026	44.37	44.88	42.92	43.47	43.47	-0.98%	26,271,400
Apr 16, 2026	41.50	45.90	41.50	43.90	43.90	5.20%	33,604,470
Apr 15, 2026	44.30	45.06	41.48	41.73	41.73	-6.20%	32,009,297
Apr 14, 2026	46.06	46.41	42.00	44.49	44.49	-3.24%	37,795,557
Apr 13, 2026	44.86	46.60	43.50	45.98	45.98	0.66%	41,416,228
Apr 10, 2026	44.00	45.68	43.08	45.68	45.68	9.99%	22,093,780
Apr 9, 2026	40.50	42.36	39.38	41.53	41.53	5.59%	42,328,131
Apr 8, 2026	37.23	39.33	37.01	39.33	39.33	10.01%	6,371,501
Apr 7, 2026	37.50	37.53	35.47	35.75	35.75	-3.66%	13,671,970
Apr 3, 2026	38.30	38.82	36.92	37.11	37.11	-3.28%	15,695,900
Apr 2, 2026	39.68	40.00	37.40	38.37	38.37	-1.56%	23,472,430
Apr 1, 2026	36.42	38.98	36.25	38.98	38.98	9.99%	11,836,886
Mar 31, 2026	36.80	36.96	35.03	35.44	35.44	-1.45%	20,257,510
Mar 30, 2026	37.21	37.80	35.28	35.96	35.96	-6.11%	31,694,420
Mar 27, 2026	39.41	40.40	36.80	38.30	38.30	-5.24%	28,614,112
Mar 26, 2026	41.21	42.03	39.61	40.42	40.42	-1.80%	20,141,780
Mar 25, 2026	40.49	42.90	40.05	41.16	41.16	3.60%	21,897,900
Mar 24, 2026	39.75	40.53	38.47	39.73	39.73	6.54%	25,222,660
Mar 23, 2026	40.64	41.39	37.29	37.29	37.29	-9.99%	21,511,210
Mar 20, 2026	42.36	42.87	40.82	41.43	41.43	-1.24%	18,267,950
Mar 19, 2026	41.99	42.74	40.70	41.95	41.95	-2.78%	19,897,650
Mar 18, 2026	40.10	43.50	40.10	43.15	43.15	8.61%	26,900,250
Mar 17, 2026	39.85	41.23	38.23	39.73	39.73	1.35%	29,756,792
Mar 16, 2026	40.43	40.83	38.30	39.20	39.20	-3.38%	27,957,710
Mar 13, 2026	43.56	44.69	40.23	40.57	40.57	-9.24%	42,832,790
Mar 12, 2026	45.56	47.05	43.10	44.70	44.70	-3.66%	39,445,210
Mar 11, 2026	47.45	47.62	45.00	46.40	46.40	-2.62%	34,720,710
Mar 10, 2026	47.00	49.14	45.29	47.65	47.65	5.05%	37,596,540
Mar 9, 2026	39.95	45.36	39.20	45.36	45.36	9.99%	43,637,360
Mar 6, 2026	37.12	41.24	37.02	41.24	41.24	10.00%	20,505,820
Mar 5, 2026	36.41	38.38	36.25	37.49	37.49	5.52%	27,924,660
Mar 4, 2026	33.70	37.45	33.70	35.53	35.53	-0.25%	25,660,470
Mar 3, 2026	38.60	39.00	35.62	35.62	35.62	-10.01%	26,348,340
Mar 2, 2026	39.21	41.10	38.80	39.58	39.58	-5.42%	27,836,660
Feb 27, 2026	38.89	41.90	38.21	41.85	41.85	7.42%	29,259,130
Feb 26, 2026	35.60	38.96	35.28	38.96	38.96	9.99%	19,829,890
Feb 25, 2026	35.90	36.86	35.10	35.42	35.42	-1.45%	15,194,530
Feb 24, 2026	33.18	36.23	32.57	35.94	35.94	9.11%	23,996,900
Feb 13, 2026	34.90	35.22	32.16	32.94	32.94	-5.62%	26,183,440
Feb 12, 2026	32.88	35.46	31.10	34.90	34.90	8.25%	32,851,970
Feb 11, 2026	32.75	33.29	31.88	32.24	32.24	-3.18%	13,949,210
Feb 10, 2026	32.10	34.20	30.60	33.30	33.30	5.11%	27,560,580
Feb 9, 2026	29.55	31.96	29.20	31.68	31.68	9.05%	26,496,570
Feb 6, 2026	30.00	30.14	28.74	29.05	29.05	-2.71%	13,312,199
Feb 5, 2026	31.18	31.70	28.83	29.86	29.86	-3.74%	21,167,500
Feb 4, 2026	30.65	31.56	29.65	31.02	31.02	1.21%	29,539,210
Feb 3, 2026	28.07	30.65	28.07	30.65	30.65	10.01%	31,350,640
Feb 2, 2026	29.30	29.88	27.80	27.86	27.86	-5.11%	24,236,710
Jan 30, 2026	30.89	30.93	28.58	29.36	29.36	-5.01%	22,392,030
Jan 29, 2026	30.98	33.33	30.68	30.91	30.91	-0.13%	30,685,360
Jan 28, 2026	30.89	31.89	30.00	30.95	30.95	0.49%	25,418,182
Jan 27, 2026	28.03	31.10	28.03	30.80	30.80	8.45%	31,840,230
Jan 26, 2026	27.20	29.65	26.50	28.40	28.40	4.41%	34,089,210
Jan 23, 2026	27.74	27.99	26.31	27.20	27.20	-1.95%	25,157,730
Jan 22, 2026	25.51	27.94	25.37	27.74	27.74	6.53%	33,764,517
Jan 21, 2026	24.72	26.60	24.31	26.04	26.04	4.33%	32,170,720
Jan 20, 2026	25.20	25.99	24.61	24.96	24.96	-0.72%	37,643,930
Jan 19, 2026	22.91	25.14	22.86	25.14	25.14	10.02%	26,613,010
Jan 16, 2026	22.29	24.08	22.20	22.85	22.85	3.02%	25,133,680
Jan 15, 2026	21.60	22.63	21.58	22.18	22.18	1.32%	12,598,170
Jan 14, 2026	21.74	22.66	21.58	21.89	21.89	1.39%	18,358,370
Jan 13, 2026	22.72	22.82	21.57	21.59	21.59	-6.98%	21,284,470
Jan 12, 2026	22.51	23.69	22.10	23.21	23.21	2.38%	30,768,540
Jan 9, 2026	21.99	23.74	21.94	22.67	22.67	5.05%	41,769,910
Jan 8, 2026	20.88	22.26	20.80	21.58	21.58	3.25%	21,954,760
Jan 7, 2026	20.88	21.10	20.50	20.90	20.90	-0.14%	19,723,110
Jan 6, 2026	21.80	21.88	20.45	20.93	20.93	-4.17%	31,795,020
Jan 5, 2026	22.28	22.28	21.24	21.84	21.84	-0.73%	21,718,630
Dec 31, 2025	23.38	23.50	21.81	22.00	22.00	0.27%	28,268,380
Dec 30, 2025	23.31	23.40	21.48	21.94	21.94	-6.76%	34,040,980
Dec 29, 2025	24.11	24.57	23.34	23.53	23.53	-2.85%	13,984,310
Dec 26, 2025	24.25	24.50	23.51	24.22	24.22	0.29%	11,847,590
Dec 25, 2025	23.38	24.65	23.01	24.15	24.15	2.33%	20,349,640
Dec 24, 2025	22.10	23.76	21.92	23.60	23.60	6.16%	18,990,560
Dec 23, 2025	22.60	22.60	21.75	22.23	22.23	-1.68%	12,120,210
Dec 22, 2025	22.42	23.16	21.96	22.61	22.61	0.94%	18,605,250
Dec 19, 2025	22.00	23.13	21.81	22.40	22.40	2.47%	23,573,440
Dec 18, 2025	22.52	22.90	21.70	21.86	21.86	-6.22%	21,182,330
Dec 17, 2025	22.81	23.68	22.32	23.31	23.31	2.24%	22,676,900
Dec 16, 2025	24.26	24.33	22.41	22.80	22.80	-7.77%	29,995,040
Dec 15, 2025	23.89	26.26	23.60	24.72	24.72	1.69%	48,978,270
Dec 12, 2025	22.33	24.31	22.09	24.31	24.31	10.00%	32,553,380
Dec 11, 2025	23.12	23.93	22.10	22.10	22.10	-2.86%	23,822,268
Dec 10, 2025	21.89	22.95	21.78	22.75	22.75	6.51%	26,678,811
Dec 9, 2025	21.40	21.58	21.03	21.36	21.36	-1.39%	11,168,230
Dec 8, 2025	21.43	21.67	20.88	21.66	21.66	1.03%	18,390,170
Dec 5, 2025	20.50	21.70	20.35	21.44	21.44	5.15%	26,754,998
Dec 4, 2025	19.78	20.56	19.56	20.39	20.39	2.10%	17,120,800
Dec 3, 2025	19.81	20.76	19.60	19.97	19.97	1.37%	15,764,870
Dec 2, 2025	20.11	20.30	19.52	19.70	19.70	-2.38%	11,837,000
Dec 1, 2025	20.50	20.58	19.99	20.18	20.18	-1.70%	10,444,710
Nov 28, 2025	19.83	20.66	19.78	20.53	20.53	2.80%	12,191,560
Nov 27, 2025	19.56	20.42	19.20	19.97	19.97	1.47%	13,691,390