Wetouch Technology Inc. (WETH)
NASDAQ: WETH · Real-Time Price · USD
1.070
-0.080 (-6.96%)
At close: Jun 26, 2026, 4:00 PM EDT
1.100
+0.030 (2.80%)
After-hours: Jun 26, 2026, 6:41 PM EDT
Wetouch Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.19 | 1.19 | 0.98 | 1.07 | 1.07 | -6.96% | 522,367 |
| Jun 25, 2026 | 1.20 | 1.23 | 1.12 | 1.15 | 1.15 | -1.71% | 147,895 |
| Jun 24, 2026 | 1.28 | 1.34 | 1.12 | 1.17 | 1.17 | -4.10% | 334,671 |
| Jun 23, 2026 | 1.36 | 1.36 | 1.17 | 1.22 | 1.22 | -8.27% | 199,839 |
| Jun 22, 2026 | 1.37 | 1.42 | 1.32 | 1.33 | 1.33 | -0.75% | 40,343 |
| Jun 18, 2026 | 1.44 | 1.44 | 1.34 | 1.34 | 1.34 | -4.96% | 107,536 |
| Jun 17, 2026 | 1.42 | 1.50 | 1.38 | 1.41 | 1.41 | 1.44% | 155,307 |
| Jun 16, 2026 | 1.38 | 1.57 | 1.34 | 1.39 | 1.39 | 1.46% | 402,348 |
| Jun 15, 2026 | 1.52 | 1.54 | 1.36 | 1.37 | 1.37 | -6.80% | 139,727 |
| Jun 12, 2026 | 1.50 | 1.55 | 1.46 | 1.47 | 1.47 | 3.52% | 59,287 |
| Jun 11, 2026 | 1.44 | 1.48 | 1.38 | 1.42 | 1.42 | - | 70,326 |
| Jun 10, 2026 | 1.44 | 1.52 | 1.42 | 1.42 | 1.42 | -2.74% | 35,788 |
| Jun 9, 2026 | 1.58 | 1.63 | 1.42 | 1.46 | 1.46 | -4.58% | 60,903 |
| Jun 8, 2026 | 1.36 | 1.57 | 1.36 | 1.53 | 1.53 | 15.91% | 137,494 |
| Jun 5, 2026 | 1.37 | 1.42 | 1.31 | 1.32 | 1.32 | -3.65% | 41,471 |
| Jun 4, 2026 | 1.43 | 1.47 | 1.35 | 1.37 | 1.37 | -4.20% | 100,329 |
| Jun 3, 2026 | 1.38 | 1.47 | 1.34 | 1.43 | 1.43 | 3.62% | 179,319 |
| Jun 2, 2026 | 1.36 | 1.41 | 1.33 | 1.38 | 1.38 | 2.99% | 90,958 |
| Jun 1, 2026 | 1.41 | 1.45 | 1.33 | 1.34 | 1.34 | -3.60% | 160,316 |
| May 29, 2026 | 1.43 | 1.47 | 1.38 | 1.39 | 1.39 | -0.71% | 89,793 |
| May 28, 2026 | 1.48 | 1.50 | 1.32 | 1.40 | 1.40 | -4.76% | 124,771 |
| May 27, 2026 | 1.59 | 1.65 | 1.35 | 1.47 | 1.47 | -5.16% | 298,299 |
| May 26, 2026 | 1.67 | 1.69 | 1.50 | 1.55 | 1.55 | -3.13% | 335,856 |
| May 22, 2026 | 1.53 | 1.70 | 1.53 | 1.60 | 1.60 | 6.67% | 183,904 |
| May 21, 2026 | 1.63 | 1.66 | 1.42 | 1.50 | 1.50 | -6.25% | 225,367 |
| May 20, 2026 | 1.60 | 1.72 | 1.50 | 1.60 | 1.60 | - | 171,206 |
| May 19, 2026 | 1.59 | 1.69 | 1.57 | 1.60 | 1.60 | 0.63% | 77,499 |
| May 18, 2026 | 1.61 | 1.72 | 1.54 | 1.59 | 1.59 | 6.00% | 166,451 |
| May 15, 2026 | 1.57 | 1.57 | 1.46 | 1.50 | 1.50 | -1.96% | 61,484 |
| May 14, 2026 | 1.67 | 1.67 | 1.40 | 1.53 | 1.53 | -8.38% | 140,708 |
| May 13, 2026 | 1.71 | 1.76 | 1.67 | 1.67 | 1.67 | -2.34% | 91,469 |
| May 12, 2026 | 1.73 | 1.76 | 1.67 | 1.71 | 1.71 | -0.58% | 45,053 |
| May 11, 2026 | 1.82 | 1.82 | 1.66 | 1.72 | 1.72 | -3.37% | 85,647 |
| May 8, 2026 | 1.86 | 1.90 | 1.78 | 1.78 | 1.78 | -0.56% | 57,109 |
| May 7, 2026 | 1.85 | 1.85 | 1.77 | 1.79 | 1.79 | -1.65% | 25,325 |
| May 6, 2026 | 1.86 | 1.90 | 1.80 | 1.82 | 1.82 | -0.55% | 92,615 |
| May 5, 2026 | 1.81 | 2.00 | 1.77 | 1.83 | 1.83 | 1.10% | 146,135 |
| May 4, 2026 | 1.85 | 1.90 | 1.81 | 1.81 | 1.81 | -2.16% | 17,708 |
| May 1, 2026 | 1.93 | 1.94 | 1.77 | 1.85 | 1.85 | -1.60% | 68,604 |
| Apr 30, 2026 | 1.89 | 1.96 | 1.84 | 1.88 | 1.88 | -2.08% | 55,265 |
| Apr 29, 2026 | 1.93 | 1.95 | 1.82 | 1.92 | 1.92 | 1.59% | 21,024 |
| Apr 28, 2026 | 1.85 | 1.96 | 1.84 | 1.89 | 1.89 | 1.07% | 29,804 |
| Apr 27, 2026 | 1.95 | 1.99 | 1.80 | 1.87 | 1.87 | -3.11% | 235,024 |
| Apr 24, 2026 | 1.87 | 1.93 | 1.80 | 1.93 | 1.93 | 2.86% | 83,503 |
| Apr 23, 2026 | 1.91 | 1.93 | 1.80 | 1.88 | 1.88 | 0.34% | 27,053 |
| Apr 22, 2026 | 1.88 | 1.99 | 1.87 | 1.87 | 1.87 | -1.06% | 56,363 |
| Apr 21, 2026 | 1.90 | 1.93 | 1.83 | 1.89 | 1.89 | -0.53% | 7,190 |
| Apr 20, 2026 | 1.85 | 1.95 | 1.81 | 1.90 | 1.90 | 3.83% | 74,521 |
| Apr 17, 2026 | 1.60 | 1.90 | 1.56 | 1.83 | 1.83 | 15.09% | 224,855 |
| Apr 16, 2026 | 1.53 | 1.65 | 1.52 | 1.59 | 1.59 | 3.92% | 166,991 |
| Apr 15, 2026 | 1.62 | 1.63 | 1.53 | 1.53 | 1.53 | 0.33% | 92,793 |
| Apr 14, 2026 | 1.47 | 1.60 | 1.45 | 1.53 | 1.53 | 11.31% | 108,584 |
| Apr 13, 2026 | 1.39 | 1.41 | 1.32 | 1.37 | 1.37 | - | 24,433 |
| Apr 10, 2026 | 1.35 | 1.46 | 1.33 | 1.37 | 1.37 | 3.79% | 71,039 |
| Apr 9, 2026 | 1.39 | 1.42 | 1.28 | 1.32 | 1.32 | -4.35% | 34,966 |
| Apr 8, 2026 | 1.44 | 1.47 | 1.36 | 1.38 | 1.38 | -6.12% | 31,306 |
| Apr 7, 2026 | 1.30 | 1.47 | 1.30 | 1.47 | 1.47 | 8.89% | 47,636 |
| Apr 6, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | 15,899 |
| Apr 2, 2026 | 1.27 | 1.40 | 1.27 | 1.39 | 1.39 | 8.59% | 23,719 |
| Apr 1, 2026 | 1.31 | 1.34 | 1.28 | 1.28 | 1.28 | -0.39% | 9,993 |
| Mar 31, 2026 | 1.20 | 1.37 | 1.17 | 1.29 | 1.29 | 7.98% | 16,675 |
| Mar 30, 2026 | 1.35 | 1.37 | 1.15 | 1.19 | 1.19 | -8.46% | 105,333 |
| Mar 27, 2026 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -0.76% | 16,633 |
| Mar 26, 2026 | 1.40 | 1.43 | 1.30 | 1.31 | 1.31 | -5.76% | 34,650 |
| Mar 25, 2026 | 1.36 | 1.45 | 1.36 | 1.39 | 1.39 | 4.51% | 12,927 |
| Mar 24, 2026 | 1.37 | 1.41 | 1.32 | 1.33 | 1.33 | -2.92% | 53,637 |
| Mar 23, 2026 | 1.35 | 1.44 | 1.34 | 1.37 | 1.37 | 2.24% | 11,449 |
| Mar 20, 2026 | 1.37 | 1.43 | 1.34 | 1.34 | 1.34 | -3.60% | 12,709 |
| Mar 19, 2026 | 1.35 | 1.40 | 1.31 | 1.39 | 1.39 | - | 21,737 |
| Mar 18, 2026 | 1.40 | 1.46 | 1.35 | 1.39 | 1.39 | - | 34,260 |
| Mar 17, 2026 | 1.48 | 1.51 | 1.39 | 1.39 | 1.39 | - | 18,168 |
| Mar 16, 2026 | 1.50 | 1.50 | 1.39 | 1.39 | 1.39 | -2.11% | 36,335 |
| Mar 13, 2026 | 1.44 | 1.51 | 1.40 | 1.42 | 1.42 | -0.70% | 19,378 |
| Mar 12, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | -1.38% | 13,181 |
| Mar 11, 2026 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | - | 4,428 |
| Mar 10, 2026 | 1.46 | 1.50 | 1.45 | 1.45 | 1.45 | 0.69% | 60,154 |
| Mar 9, 2026 | 1.38 | 1.46 | 1.37 | 1.44 | 1.44 | 3.60% | 11,612 |
| Mar 6, 2026 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | -2.11% | 22,639 |
| Mar 5, 2026 | 1.51 | 1.51 | 1.35 | 1.42 | 1.42 | -2.74% | 49,026 |
| Mar 4, 2026 | 1.50 | 1.56 | 1.46 | 1.46 | 1.46 | -2.67% | 27,760 |
| Mar 3, 2026 | 1.60 | 1.65 | 1.42 | 1.50 | 1.50 | -8.54% | 168,934 |
| Mar 2, 2026 | 1.69 | 1.70 | 1.62 | 1.64 | 1.64 | - | 110,101 |
| Feb 27, 2026 | 1.71 | 1.77 | 1.60 | 1.64 | 1.64 | -7.34% | 32,226 |
| Feb 26, 2026 | 1.83 | 1.83 | 1.68 | 1.77 | 1.77 | -0.56% | 38,966 |
| Feb 25, 2026 | 1.84 | 1.88 | 1.60 | 1.78 | 1.78 | -4.30% | 71,219 |
| Feb 24, 2026 | 1.85 | 1.90 | 1.77 | 1.86 | 1.86 | 0.54% | 48,295 |
| Feb 23, 2026 | 1.91 | 1.92 | 1.85 | 1.85 | 1.85 | - | 9,627 |
| Feb 20, 2026 | 1.90 | 1.90 | 1.81 | 1.85 | 1.85 | 2.21% | 9,105 |
| Feb 19, 2026 | 1.97 | 1.98 | 1.81 | 1.81 | 1.81 | -4.23% | 46,206 |
| Feb 18, 2026 | 1.97 | 2.10 | 1.79 | 1.89 | 1.89 | -2.07% | 87,065 |
| Feb 17, 2026 | 1.64 | 1.99 | 1.60 | 1.93 | 1.93 | 14.20% | 121,722 |
| Feb 13, 2026 | 1.75 | 1.79 | 1.67 | 1.69 | 1.69 | -1.17% | 25,983 |
| Feb 12, 2026 | 1.68 | 1.79 | 1.67 | 1.71 | 1.71 | - | 69,266 |
| Feb 11, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -1.16% | 5,038 |
| Feb 10, 2026 | 1.71 | 1.75 | 1.70 | 1.73 | 1.73 | 1.76% | 11,755 |
| Feb 9, 2026 | 1.60 | 1.75 | 1.60 | 1.70 | 1.70 | 5.59% | 47,414 |
| Feb 6, 2026 | 1.55 | 1.66 | 1.51 | 1.61 | 1.61 | 10.27% | 24,949 |
| Feb 5, 2026 | 1.48 | 1.64 | 1.44 | 1.46 | 1.46 | -0.68% | 67,356 |
| Feb 4, 2026 | 1.55 | 1.65 | 1.47 | 1.47 | 1.47 | -5.16% | 50,078 |
| Feb 3, 2026 | 1.69 | 1.73 | 1.54 | 1.55 | 1.55 | -8.28% | 22,759 |