Webus International Limited (WETO)
NASDAQ: WETO · Real-Time Price · USD
0.460
+0.014 (3.14%)
Mar 9, 2026, 1:48 PM EDT - Market open
Webus International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.46 | 0.49 | 0.45 | 0.46 | - | 3.14% | 9,817 |
| Mar 6, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -1.13% | 10,921 |
| Mar 5, 2026 | 0.46 | 0.50 | 0.45 | 0.45 | 0.45 | 2.52% | 11,480 |
| Mar 4, 2026 | 0.42 | 0.47 | 0.42 | 0.44 | 0.44 | -4.76% | 11,044 |
| Mar 3, 2026 | 0.43 | 0.50 | 0.41 | 0.46 | 0.46 | 6.94% | 32,940 |
| Mar 2, 2026 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | 0.23% | 5,209 |
| Feb 27, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | -2.05% | 6,107 |
| Feb 26, 2026 | 0.46 | 0.51 | 0.43 | 0.44 | 0.44 | 4.51% | 8,565 |
| Feb 25, 2026 | 0.49 | 0.56 | 0.42 | 0.42 | 0.42 | -2.32% | 51,710 |
| Feb 24, 2026 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | 2.35% | 7,187 |
| Feb 23, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -3.42% | 9,724 |
| Feb 20, 2026 | 0.44 | 0.46 | 0.41 | 0.44 | 0.44 | 0.23% | 3,046 |
| Feb 19, 2026 | 0.48 | 0.57 | 0.41 | 0.44 | 0.44 | -11.22% | 25,019 |
| Feb 18, 2026 | 0.55 | 0.55 | 0.49 | 0.49 | 0.49 | -2.45% | 2,257 |
| Feb 17, 2026 | 0.53 | 0.58 | 0.48 | 0.50 | 0.50 | 6.19% | 3,319 |
| Feb 13, 2026 | 0.49 | 0.51 | 0.46 | 0.47 | 0.47 | 1.72% | 9,136 |
| Feb 12, 2026 | 0.48 | 0.50 | 0.45 | 0.47 | 0.47 | -6.08% | 7,716 |
| Feb 11, 2026 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | -1.00% | 7,878 |
| Feb 10, 2026 | 0.58 | 0.58 | 0.50 | 0.50 | 0.50 | -4.36% | 18,156 |
| Feb 9, 2026 | 0.57 | 0.57 | 0.52 | 0.52 | 0.52 | -13.80% | 9,520 |
| Feb 6, 2026 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | 9.79% | 13,406 |
| Feb 5, 2026 | 0.59 | 0.59 | 0.51 | 0.55 | 0.55 | -10.31% | 9,046 |
| Feb 4, 2026 | 0.62 | 0.62 | 0.59 | 0.62 | 0.62 | -0.21% | 7,249 |
| Feb 3, 2026 | 0.60 | 0.68 | 0.59 | 0.62 | 0.62 | 2.85% | 5,675 |
| Feb 2, 2026 | 0.63 | 0.68 | 0.60 | 0.60 | 0.60 | -4.27% | 6,825 |
| Jan 30, 2026 | 0.59 | 0.68 | 0.59 | 0.63 | 0.63 | 2.75% | 14,686 |
| Jan 29, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -7.55% | 17,205 |
| Jan 28, 2026 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | 2.96% | 6,150 |
| Jan 27, 2026 | 0.64 | 0.69 | 0.59 | 0.64 | 0.64 | 1.54% | 6,082 |
| Jan 26, 2026 | 0.64 | 0.69 | 0.58 | 0.63 | 0.63 | -1.50% | 23,701 |
| Jan 23, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -7.12% | 6,770 |
| Jan 22, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -0.01% | 3,971 |
| Jan 21, 2026 | 0.68 | 0.70 | 0.67 | 0.69 | 0.69 | 0.74% | 5,125 |
| Jan 20, 2026 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | -4.85% | 11,446 |
| Jan 16, 2026 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | -0.01% | 6,329 |
| Jan 15, 2026 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | 1.11% | 4,704 |
| Jan 14, 2026 | 0.72 | 0.74 | 0.70 | 0.71 | 0.71 | -3.44% | 9,744 |
| Jan 13, 2026 | 0.76 | 0.80 | 0.74 | 0.74 | 0.74 | -1.67% | 77,663 |
| Jan 12, 2026 | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | -7.44% | 30,249 |
| Jan 9, 2026 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -4.11% | 7,835 |
| Jan 8, 2026 | 0.83 | 0.86 | 0.81 | 0.85 | 0.85 | 0.24% | 26,790 |
| Jan 7, 2026 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | -1.29% | 7,155 |
| Jan 6, 2026 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | -1.08% | 8,166 |
| Jan 5, 2026 | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | 1.98% | 11,675 |
| Jan 2, 2026 | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | -1.41% | 17,232 |
| Dec 31, 2025 | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | 0.10% | 9,023 |
| Dec 30, 2025 | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | -3.63% | 25,501 |
| Dec 29, 2025 | 0.86 | 0.90 | 0.85 | 0.89 | 0.89 | -1.08% | 50,560 |
| Dec 26, 2025 | 0.89 | 0.90 | 0.83 | 0.90 | 0.90 | -7.50% | 68,911 |
| Dec 24, 2025 | 1.03 | 1.08 | 0.80 | 0.97 | 0.97 | 10.52% | 845,844 |
| Dec 23, 2025 | 0.83 | 0.97 | 0.83 | 0.88 | 0.88 | -2.22% | 85,296 |
| Dec 22, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 0.07% | 4,984 |
| Dec 19, 2025 | 0.87 | 0.90 | 0.82 | 0.90 | 0.90 | -0.07% | 17,414 |
| Dec 18, 2025 | 0.89 | 0.91 | 0.85 | 0.90 | 0.90 | 1.12% | 15,393 |
| Dec 17, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | 1,261 |
| Dec 16, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | - | 2,864 |
| Dec 15, 2025 | 0.90 | 0.91 | 0.84 | 0.88 | 0.88 | -3.30% | 17,246 |
| Dec 12, 2025 | 0.86 | 0.94 | 0.86 | 0.91 | 0.91 | -2.69% | 6,447 |
| Dec 11, 2025 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | 1.82% | 5,686 |
| Dec 10, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -0.41% | 3,999 |
| Dec 9, 2025 | 0.93 | 0.93 | 0.87 | 0.92 | 0.92 | -0.83% | 8,983 |
| Dec 8, 2025 | 0.85 | 0.97 | 0.85 | 0.93 | 0.93 | 1.09% | 12,691 |
| Dec 5, 2025 | 0.90 | 0.96 | 0.90 | 0.92 | 0.92 | 2.21% | 11,016 |
| Dec 4, 2025 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -1.09% | 19,994 |
| Dec 3, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | - | 7,709 |
| Dec 2, 2025 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | - | 34,913 |
| Dec 1, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 4.60% | 16,114 |
| Nov 28, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 1.13% | 2,622 |
| Nov 26, 2025 | 0.90 | 0.90 | 0.84 | 0.86 | 0.86 | 0.03% | 6,641 |
| Nov 25, 2025 | 0.83 | 0.88 | 0.80 | 0.86 | 0.86 | - | 3,611 |
| Nov 24, 2025 | 0.86 | 0.95 | 0.80 | 0.86 | 0.86 | - | 4,341 |
| Nov 21, 2025 | 0.86 | 0.91 | 0.80 | 0.86 | 0.86 | 1.14% | 12,782 |
| Nov 20, 2025 | 0.90 | 0.97 | 0.84 | 0.85 | 0.85 | 2.37% | 11,169 |
| Nov 19, 2025 | 0.86 | 0.89 | 0.83 | 0.83 | 0.83 | -8.73% | 5,731 |
| Nov 18, 2025 | 0.95 | 0.95 | 0.83 | 0.91 | 0.91 | -3.71% | 15,649 |
| Nov 17, 2025 | 1.00 | 1.05 | 0.94 | 0.95 | 0.95 | -2.57% | 6,480 |
| Nov 14, 2025 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -3.96% | 22,423 |
| Nov 13, 2025 | 1.03 | 1.07 | 1.00 | 1.01 | 1.01 | -2.42% | 11,278 |
| Nov 12, 2025 | 1.06 | 1.06 | 1.00 | 1.04 | 1.03 | -4.17% | 18,389 |
| Nov 11, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.41% | 3,538 |
| Nov 10, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 0.47% | 5,844 |
| Nov 7, 2025 | 1.12 | 1.13 | 1.05 | 1.06 | 1.06 | -7.83% | 18,488 |
| Nov 6, 2025 | 1.21 | 1.24 | 1.14 | 1.15 | 1.15 | -2.54% | 16,519 |
| Nov 5, 2025 | 1.27 | 1.27 | 1.12 | 1.18 | 1.18 | -13.24% | 17,628 |
| Nov 4, 2025 | 1.25 | 1.39 | 1.15 | 1.36 | 1.36 | 5.43% | 226,707 |
| Nov 3, 2025 | 1.25 | 1.30 | 1.13 | 1.29 | 1.29 | 7.50% | 212,664 |
| Oct 31, 2025 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 14,093 |
| Oct 30, 2025 | 1.36 | 1.36 | 1.20 | 1.25 | 1.25 | -8.76% | 34,436 |
| Oct 29, 2025 | 1.34 | 1.43 | 1.32 | 1.37 | 1.37 | 4.58% | 32,109 |
| Oct 28, 2025 | 1.30 | 1.36 | 1.30 | 1.31 | 1.31 | 3.15% | 43,279 |
| Oct 27, 2025 | 1.18 | 1.31 | 1.18 | 1.27 | 1.27 | 7.63% | 34,020 |
| Oct 24, 2025 | 1.18 | 1.21 | 1.12 | 1.18 | 1.18 | -4.07% | 56,256 |
| Oct 23, 2025 | 1.31 | 1.36 | 1.17 | 1.23 | 1.23 | -8.89% | 71,381 |
| Oct 22, 2025 | 1.44 | 1.53 | 1.24 | 1.35 | 1.35 | -8.78% | 53,311 |
| Oct 21, 2025 | 1.46 | 1.55 | 1.44 | 1.48 | 1.48 | -6.92% | 97,500 |
| Oct 20, 2025 | 1.65 | 1.66 | 1.53 | 1.59 | 1.59 | 0.32% | 6,394 |
| Oct 17, 2025 | 1.51 | 1.61 | 1.48 | 1.59 | 1.59 | 1.60% | 13,961 |
| Oct 16, 2025 | 1.62 | 1.67 | 1.50 | 1.56 | 1.56 | -4.29% | 89,006 |
| Oct 15, 2025 | 1.86 | 1.86 | 1.63 | 1.63 | 1.63 | -10.93% | 205,901 |
| Oct 14, 2025 | 1.92 | 1.92 | 1.65 | 1.83 | 1.83 | -3.68% | 15,527 |