Wetouch Technology Inc. (WETH)
NASDAQ: WETH · Real-Time Price · USD
1.820
-0.040 (-2.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
Wetouch Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.85 | 1.90 | 1.75 | 1.82 | 1.82 | -2.15% | 168,756 |
| Dec 4, 2025 | 1.97 | 1.97 | 1.85 | 1.86 | 1.86 | -2.62% | 29,997 |
| Dec 3, 2025 | 1.99 | 1.99 | 1.87 | 1.91 | 1.91 | - | 35,500 |
| Dec 2, 2025 | 2.00 | 2.04 | 1.85 | 1.91 | 1.91 | - | 78,495 |
| Dec 1, 2025 | 1.96 | 2.03 | 1.86 | 1.91 | 1.91 | -5.40% | 98,887 |
| Nov 28, 2025 | 2.06 | 2.06 | 1.87 | 2.02 | 2.02 | -1.99% | 34,317 |
| Nov 26, 2025 | 1.97 | 2.10 | 1.88 | 2.06 | 2.06 | 2.49% | 153,476 |
| Nov 25, 2025 | 2.10 | 2.13 | 1.87 | 2.01 | 2.01 | -2.90% | 148,482 |
| Nov 24, 2025 | 2.09 | 2.20 | 2.05 | 2.07 | 2.07 | 1.47% | 74,117 |
| Nov 21, 2025 | 2.13 | 2.18 | 1.98 | 2.04 | 2.04 | -0.97% | 75,298 |
| Nov 20, 2025 | 2.28 | 2.39 | 2.01 | 2.06 | 2.06 | -9.25% | 131,208 |
| Nov 19, 2025 | 2.45 | 2.45 | 2.20 | 2.27 | 2.27 | -3.40% | 139,001 |
| Nov 18, 2025 | 2.44 | 2.44 | 2.29 | 2.35 | 2.35 | -2.89% | 112,497 |
| Nov 17, 2025 | 2.59 | 2.62 | 2.31 | 2.42 | 2.42 | -6.56% | 190,321 |
| Nov 14, 2025 | 2.49 | 2.71 | 2.40 | 2.59 | 2.59 | 2.78% | 88,612 |
| Nov 13, 2025 | 2.97 | 2.97 | 2.38 | 2.52 | 2.52 | -6.32% | 218,469 |
| Nov 12, 2025 | 2.45 | 2.76 | 2.32 | 2.69 | 2.69 | 10.70% | 406,845 |
| Nov 11, 2025 | 2.51 | 2.55 | 2.37 | 2.43 | 2.43 | -5.08% | 127,558 |
| Nov 10, 2025 | 2.57 | 2.60 | 2.45 | 2.56 | 2.56 | 3.64% | 285,691 |
| Nov 7, 2025 | 2.37 | 2.48 | 2.26 | 2.47 | 2.47 | 4.22% | 70,992 |
| Nov 6, 2025 | 2.75 | 2.75 | 2.30 | 2.37 | 2.37 | -10.90% | 359,068 |
| Nov 5, 2025 | 2.31 | 2.68 | 2.28 | 2.66 | 2.66 | 17.70% | 187,821 |
| Nov 4, 2025 | 2.12 | 2.40 | 2.12 | 2.26 | 2.26 | 4.15% | 438,539 |
| Nov 3, 2025 | 2.47 | 2.49 | 2.15 | 2.17 | 2.17 | -12.85% | 255,415 |
| Oct 31, 2025 | 2.55 | 2.76 | 2.30 | 2.49 | 2.49 | -3.86% | 305,472 |
| Oct 30, 2025 | 3.53 | 3.62 | 1.81 | 2.59 | 2.59 | -26.63% | 2,368,837 |
| Oct 29, 2025 | 3.12 | 3.68 | 3.06 | 3.53 | 3.53 | 16.12% | 1,498,523 |
| Oct 28, 2025 | 2.36 | 3.05 | 2.34 | 3.04 | 3.04 | 28.81% | 1,146,099 |
| Oct 27, 2025 | 2.15 | 2.37 | 1.92 | 2.36 | 2.36 | 7.76% | 403,749 |
| Oct 24, 2025 | 2.33 | 2.41 | 2.11 | 2.19 | 2.19 | -3.52% | 281,086 |
| Oct 23, 2025 | 1.89 | 2.36 | 1.89 | 2.27 | 2.27 | 19.47% | 516,815 |
| Oct 22, 2025 | 1.67 | 1.91 | 1.65 | 1.90 | 1.90 | 11.76% | 252,074 |
| Oct 21, 2025 | 1.73 | 1.80 | 1.67 | 1.70 | 1.70 | -1.16% | 173,934 |
| Oct 20, 2025 | 1.73 | 1.75 | 1.68 | 1.72 | 1.72 | 3.61% | 25,506 |
| Oct 17, 2025 | 1.77 | 1.80 | 1.49 | 1.66 | 1.66 | -6.21% | 115,329 |
| Oct 16, 2025 | 1.78 | 1.81 | 1.73 | 1.77 | 1.77 | - | 156,699 |
| Oct 15, 2025 | 1.75 | 1.89 | 1.66 | 1.77 | 1.77 | 4.12% | 290,209 |
| Oct 14, 2025 | 1.62 | 1.71 | 1.57 | 1.70 | 1.70 | 4.94% | 155,165 |
| Oct 13, 2025 | 1.67 | 1.67 | 1.56 | 1.62 | 1.62 | 3.18% | 73,039 |
| Oct 10, 2025 | 1.69 | 1.74 | 1.52 | 1.57 | 1.57 | -4.85% | 296,072 |
| Oct 9, 2025 | 1.50 | 1.67 | 1.46 | 1.65 | 1.65 | 10.74% | 394,207 |
| Oct 8, 2025 | 1.45 | 1.54 | 1.32 | 1.49 | 1.49 | 7.19% | 530,277 |
| Oct 7, 2025 | 1.24 | 1.77 | 1.15 | 1.39 | 1.39 | 6.92% | 2,787,992 |
| Oct 6, 2025 | 1.30 | 1.35 | 1.23 | 1.30 | 1.30 | - | 156,282 |
| Oct 3, 2025 | 1.25 | 1.35 | 1.23 | 1.30 | 1.30 | 6.56% | 44,499 |
| Oct 2, 2025 | 1.30 | 1.33 | 1.22 | 1.22 | 1.22 | -5.43% | 44,132 |
| Oct 1, 2025 | 1.22 | 1.30 | 1.21 | 1.29 | 1.29 | 3.20% | 26,777 |
| Sep 30, 2025 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 1.63% | 51,666 |
| Sep 29, 2025 | 1.25 | 1.29 | 1.18 | 1.23 | 1.23 | -2.38% | 35,546 |
| Sep 26, 2025 | 1.34 | 1.34 | 1.20 | 1.26 | 1.26 | - | 22,014 |
| Sep 25, 2025 | 1.33 | 1.33 | 1.23 | 1.26 | 1.26 | -3.45% | 33,668 |
| Sep 24, 2025 | 1.14 | 1.35 | 1.14 | 1.31 | 1.31 | 1.95% | 61,292 |
| Sep 23, 2025 | 1.34 | 1.39 | 1.23 | 1.28 | 1.28 | -2.29% | 53,148 |
| Sep 22, 2025 | 1.25 | 1.34 | 1.24 | 1.31 | 1.31 | 3.15% | 64,600 |
| Sep 19, 2025 | 1.28 | 1.33 | 1.22 | 1.27 | 1.27 | 0.79% | 46,253 |
| Sep 18, 2025 | 1.32 | 1.33 | 1.19 | 1.26 | 1.26 | -3.82% | 125,821 |
| Sep 17, 2025 | 1.34 | 1.42 | 1.26 | 1.31 | 1.31 | -1.50% | 267,286 |
| Sep 16, 2025 | 1.19 | 1.38 | 1.16 | 1.33 | 1.33 | 12.71% | 284,732 |
| Sep 15, 2025 | 1.20 | 1.22 | 1.15 | 1.18 | 1.18 | -1.67% | 60,624 |
| Sep 12, 2025 | 1.19 | 1.23 | 1.17 | 1.20 | 1.20 | 2.56% | 82,532 |
| Sep 11, 2025 | 1.14 | 1.21 | 1.12 | 1.17 | 1.17 | 4.93% | 125,243 |
| Sep 10, 2025 | 1.22 | 1.29 | 1.00 | 1.12 | 1.12 | -7.01% | 520,161 |
| Sep 9, 2025 | 1.10 | 1.25 | 1.10 | 1.20 | 1.20 | 8.02% | 166,448 |
| Sep 8, 2025 | 1.12 | 1.22 | 1.09 | 1.11 | 1.11 | -0.45% | 234,154 |
| Sep 5, 2025 | 1.14 | 1.18 | 1.06 | 1.12 | 1.12 | -2.19% | 136,313 |
| Sep 4, 2025 | 1.17 | 1.22 | 1.13 | 1.14 | 1.14 | -3.39% | 80,051 |
| Sep 3, 2025 | 1.25 | 1.27 | 1.11 | 1.18 | 1.18 | -5.60% | 95,333 |
| Sep 2, 2025 | 1.06 | 1.29 | 1.06 | 1.25 | 1.25 | 9.65% | 162,427 |
| Aug 29, 2025 | 1.12 | 1.17 | 1.07 | 1.14 | 1.14 | -0.87% | 114,677 |
| Aug 28, 2025 | 0.95 | 1.19 | 0.95 | 1.15 | 1.15 | 11.65% | 274,521 |
| Aug 27, 2025 | 0.86 | 1.04 | 0.82 | 1.03 | 1.03 | 19.16% | 326,112 |
| Aug 26, 2025 | 0.93 | 0.94 | 0.85 | 0.86 | 0.86 | -8.14% | 324,848 |
| Aug 25, 2025 | 0.88 | 1.14 | 0.88 | 0.94 | 0.94 | 8.17% | 2,031,963 |
| Aug 22, 2025 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | 1.15% | 18,618 |
| Aug 21, 2025 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | -0.58% | 23,002 |
| Aug 20, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | 0.86 | -1.70% | 21,936 |
| Aug 19, 2025 | 0.85 | 0.89 | 0.84 | 0.88 | 0.88 | 1.83% | 11,539 |
| Aug 18, 2025 | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -2.89% | 13,357 |
| Aug 15, 2025 | 0.89 | 0.89 | 0.85 | 0.89 | 0.89 | -0.01% | 2,024 |
| Aug 14, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 3.49% | 12,551 |
| Aug 13, 2025 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | 2.38% | 12,656 |
| Aug 12, 2025 | 0.82 | 0.87 | 0.80 | 0.84 | 0.84 | 2.88% | 16,223 |
| Aug 11, 2025 | 0.84 | 0.87 | 0.79 | 0.82 | 0.82 | -1.63% | 102,772 |
| Aug 8, 2025 | 0.89 | 0.89 | 0.80 | 0.83 | 0.83 | -5.68% | 143,295 |
| Aug 7, 2025 | 0.85 | 0.88 | 0.83 | 0.88 | 0.88 | 3.04% | 166,159 |
| Aug 6, 2025 | 0.80 | 0.87 | 0.79 | 0.85 | 0.85 | 7.41% | 218,814 |
| Aug 5, 2025 | 0.80 | 0.83 | 0.78 | 0.80 | 0.80 | -5.35% | 31,198 |
| Aug 4, 2025 | 0.86 | 0.86 | 0.79 | 0.84 | 0.84 | -1.87% | 117,784 |
| Aug 1, 2025 | 0.86 | 0.88 | 0.83 | 0.86 | 0.86 | -3.87% | 31,188 |
| Jul 31, 2025 | 0.85 | 0.92 | 0.82 | 0.89 | 0.89 | 2.36% | 20,126 |
| Jul 30, 2025 | 0.85 | 0.97 | 0.85 | 0.87 | 0.87 | 1.15% | 273,567 |
| Jul 29, 2025 | 0.87 | 0.90 | 0.86 | 0.86 | 0.86 | -6.51% | 40,181 |
| Jul 28, 2025 | 0.90 | 0.92 | 0.87 | 0.92 | 0.92 | 2.51% | 22,195 |
| Jul 25, 2025 | 0.91 | 0.94 | 0.86 | 0.90 | 0.90 | -1.37% | 144,576 |
| Jul 24, 2025 | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | -1.09% | 26,614 |
| Jul 23, 2025 | 0.90 | 0.92 | 0.88 | 0.92 | 0.92 | 2.22% | 20,334 |
| Jul 22, 2025 | 0.89 | 0.97 | 0.86 | 0.90 | 0.90 | 0.56% | 220,008 |
| Jul 21, 2025 | 0.92 | 0.95 | 0.90 | 0.90 | 0.90 | -5.79% | 30,874 |
| Jul 18, 2025 | 0.92 | 0.96 | 0.90 | 0.95 | 0.95 | -0.26% | 68,221 |
| Jul 17, 2025 | 0.90 | 0.97 | 0.90 | 0.95 | 0.95 | 0.56% | 57,711 |