Register to chat with like-minded investors on our interactive forums.
WEAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 6.17 | -0.02 | -0.32% | 6.26 | 6.28 | 6.1201 | 919,894 |
| May 15 2024 | 6.19 | -0.07 | -1.12% | 6.37 | 6.42 | 6.16 | 792,875 |
| May 14 2024 | 6.26 | -0.08 | -1.26% | 6.31 | 6.33 | 6.21 | 734,556 |
| May 13 2024 | 6.34 | 0.17 | 2.76% | 6.20 | 6.3799 | 6.195 | 1,372,073 |
| May 10 2024 | 6.17 | 0.18 | 3.01% | 6.06 | 6.18 | 6.035 | 1,070,718 |
| May 09 2024 | 5.99 | 0.02 | 0.34% | 6.03 | 6.07 | 5.97 | 461,940 |
| May 08 2024 | 5.97 | -0.08 | -1.32% | 5.99 | 6.00 | 5.925 | 549,041 |
| May 07 2024 | 6.05 | -0.01 | -0.17% | 6.00 | 6.11 | 5.98 | 948,256 |
| May 06 2024 | 6.06 | 0.19 | 3.24% | 5.86 | 6.09 | 5.83 | 1,157,987 |
| May 03 2024 | 5.87 | 0.17 | 2.98% | 5.81 | 5.94 | 5.80 | 886,520 |
| May 02 2024 | 5.70 | 0.03 | 0.53% | 5.71 | 5.73 | 5.63 | 684,005 |
| May 01 2024 | 5.67 | -0.02 | -0.35% | 5.66 | 5.70 | 5.605 | 324,088 |
| Apr 30 2024 | 5.69 | -0.03 | -0.52% | 5.69 | 5.71 | 5.63 | 686,447 |
| Apr 29 2024 | 5.72 | -0.13 | -2.22% | 5.80 | 5.82 | 5.6801 | 662,097 |
| Apr 26 2024 | 5.85 | 0.03 | 0.52% | 5.83 | 5.94 | 5.81 | 1,019,707 |
| Apr 25 2024 | 5.82 | 0.07 | 1.22% | 5.76 | 5.85 | 5.7501 | 1,016,285 |
| Apr 24 2024 | 5.75 | 0.09 | 1.59% | 5.63 | 5.78 | 5.6101 | 1,130,095 |
| Apr 23 2024 | 5.66 | 0.13 | 2.35% | 5.55 | 5.67 | 5.4807 | 1,070,524 |
| Apr 22 2024 | 5.53 | 0.19 | 3.56% | 5.40 | 5.58 | 5.40 | 1,474,671 |
| Apr 19 2024 | 5.34 | 0.14 | 2.69% | 5.25 | 5.34 | 5.25 | 511,873 |
| Apr 18 2024 | 5.20 | -0.01 | -0.19% | 5.19 | 5.26 | 5.19 | 241,761 |
| Apr 17 2024 | 5.21 | -0.09 | -1.70% | 5.31 | 5.35 | 5.18 | 661,877 |
| Apr 16 2024 | 5.30 | -0.01 | -0.19% | 5.31 | 5.32 | 5.24 | 359,810 |
| Apr 15 2024 | 5.31 | -0.04 | -0.75% | 5.30 | 5.33 | 5.255 | 521,930 |
| Apr 12 2024 | 5.35 | 0.04 | 0.75% | 5.32 | 5.40 | 5.32 | 698,097 |
| Apr 11 2024 | 5.31 | -0.08 | -1.48% | 5.38 | 5.38 | 5.30 | 594,913 |
| Apr 10 2024 | 5.39 | 0.00 | 0.00% | 5.40 | 5.43 | 5.36 | 458,713 |
| Apr 09 2024 | 5.39 | -0.07 | -1.28% | 5.39 | 5.43 | 5.35 | 694,494 |
| Apr 08 2024 | 5.46 | 0.00 | 0.00% | 5.49 | 5.51 | 5.43 | 594,224 |
| Apr 05 2024 | 5.46 | 0.08 | 1.49% | 5.47 | 5.5199 | 5.44 | 787,773 |
| Apr 04 2024 | 5.38 | 0.01 | 0.19% | 5.37 | 5.405 | 5.32 | 541,704 |
| Apr 03 2024 | 5.37 | 0.08 | 1.51% | 5.30 | 5.40 | 5.30 | 406,116 |
| Apr 02 2024 | 5.29 | -0.09 | -1.67% | 5.35 | 5.4099 | 5.27 | 613,775 |
| Apr 01 2024 | 5.38 | -0.03 | -0.55% | 5.40 | 5.40 | 5.27 | 506,403 |
| Mar 28 2024 | 5.41 | 0.10 | 1.88% | 5.30 | 5.455 | 5.27 | 805,982 |
| Mar 27 2024 | 5.31 | 0.05 | 0.95% | 5.25 | 5.31 | 5.24 | 2,598,535 |
| Mar 26 2024 | 5.26 | -0.10 | -1.87% | 5.32 | 5.34 | 5.25 | 338,197 |
| Mar 25 2024 | 5.36 | 0.03 | 0.56% | 5.40 | 5.44 | 5.3001 | 594,072 |
| Mar 22 2024 | 5.33 | 0.07 | 1.33% | 5.25 | 5.3598 | 5.195 | 713,658 |
| Mar 21 2024 | 5.26 | 0.01 | 0.19% | 5.27 | 5.30 | 5.20 | 611,955 |
| Mar 20 2024 | 5.25 | -0.05 | -0.94% | 5.25 | 5.26 | 5.17 | 538,061 |
| Mar 19 2024 | 5.30 | 0.08 | 1.53% | 5.26 | 5.31 | 5.22 | 651,226 |
| Mar 18 2024 | 5.22 | 0.12 | 2.35% | 5.15 | 5.22 | 5.10 | 626,104 |
| Mar 15 2024 | 5.10 | -0.02 | -0.39% | 5.15 | 5.15 | 5.08 | 325,752 |
| Mar 14 2024 | 5.12 | -0.07 | -1.35% | 5.15 | 5.16 | 5.09 | 636,904 |
| Mar 13 2024 | 5.19 | -0.04 | -0.76% | 5.21 | 5.25 | 5.14 | 525,784 |
| Mar 12 2024 | 5.23 | -0.01 | -0.19% | 5.21 | 5.29 | 5.20 | 514,656 |
| Mar 11 2024 | 5.24 | 0.10 | 1.95% | 5.10 | 5.25 | 5.02 | 631,714 |
| Mar 08 2024 | 5.14 | 0.10 | 1.98% | 5.05 | 5.17 | 5.04 | 727,013 |
| Mar 07 2024 | 5.04 | -0.02 | -0.40% | 5.08 | 5.13 | 5.04 | 541,843 |
| Mar 06 2024 | 5.06 | -0.12 | -2.32% | 5.18 | 5.18 | 5.03 | 871,516 |
| Mar 05 2024 | 5.18 | -0.10 | -1.89% | 5.22 | 5.23 | 5.15 | 657,509 |
| Mar 04 2024 | 5.28 | 0.04 | 0.76% | 5.25 | 5.325 | 5.25 | 386,259 |
| Mar 01 2024 | 5.24 | -0.15 | -2.78% | 5.35 | 5.35 | 5.22 | 887,586 |
| Feb 29 2024 | 5.39 | -0.02 | -0.37% | 5.38 | 5.43 | 5.34 | 446,314 |
| Feb 28 2024 | 5.41 | -0.05 | -0.92% | 5.42 | 5.43 | 5.36 | 360,126 |
| Feb 27 2024 | 5.46 | 0.10 | 1.87% | 5.39 | 5.51 | 5.39 | 503,215 |
| Feb 26 2024 | 5.36 | 0.04 | 0.75% | 5.29 | 5.40 | 5.26 | 352,502 |
| Feb 23 2024 | 5.32 | -0.09 | -1.66% | 5.42 | 5.4499 | 5.31 | 433,919 |
| Feb 22 2024 | 5.41 | 0.04 | 0.74% | 5.42 | 5.52 | 5.3701 | 674,179 |
| Feb 21 2024 | 5.37 | -0.01 | -0.19% | 5.38 | 5.39 | 5.33 | 256,962 |
| Feb 20 2024 | 5.38 | 0.15 | 2.87% | 5.27 | 5.43 | 5.27 | 690,471 |
