Register to chat with like-minded investors on our interactive forums.
WEED Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 10.07 | 0.16 | 1.61% | 10.04 | 10.26 | 9.94 | 898,861 |
| Jul 25 2024 | 9.91 | -0.22 | -2.17% | 10.22 | 10.44 | 9.89 | 1,209,952 |
| Jul 24 2024 | 10.13 | -1.19 | -10.51% | 11.14 | 11.16 | 9.94 | 2,385,905 |
| Jul 23 2024 | 11.32 | -0.12 | -1.05% | 11.25 | 11.89 | 10.97 | 2,586,899 |
| Jul 22 2024 | 11.44 | 1.50 | 15.09% | 10.14 | 11.54 | 10.11 | 3,378,623 |
| Jul 19 2024 | 9.94 | 0.00 | 0.00% | 9.94 | 9.94 | 9.94 | 0 |
| Jul 18 2024 | 9.94 | -0.29 | -2.83% | 10.72 | 11.18 | 9.88 | 3,196,179 |
| Jul 17 2024 | 10.23 | 0.17 | 1.69% | 9.70 | 10.91 | 9.65 | 2,061,555 |
| Jul 16 2024 | 10.06 | 0.32 | 3.29% | 9.84 | 10.24 | 9.45 | 2,229,913 |
| Jul 15 2024 | 9.74 | 0.87 | 9.81% | 8.72 | 10.07 | 8.48 | 1,913,985 |
| Jul 12 2024 | 8.87 | 0.04 | 0.45% | 9.03 | 9.03 | 8.78 | 819,738 |
| Jul 11 2024 | 8.83 | 0.22 | 2.56% | 8.63 | 8.87 | 8.63 | 1,019,757 |
| Jul 10 2024 | 8.61 | 0.14 | 1.65% | 8.49 | 8.73 | 8.33 | 911,807 |
| Jul 09 2024 | 8.47 | -0.10 | -1.17% | 8.51 | 8.73 | 8.28 | 897,250 |
| Jul 08 2024 | 8.57 | -0.07 | -0.81% | 8.67 | 8.73 | 8.46 | 559,458 |
| Jul 05 2024 | 8.64 | -0.36 | -4.00% | 9.02 | 9.05 | 8.64 | 714,041 |
| Jul 04 2024 | 9.00 | 0.08 | 0.90% | 9.00 | 9.02 | 8.93 | 189,008 |
| Jul 03 2024 | 8.92 | 0.36 | 4.21% | 8.61 | 9.33 | 8.61 | 1,614,032 |
| Jul 02 2024 | 8.56 | -0.28 | -3.17% | 8.75 | 8.75 | 8.50 | 648,285 |
| Jun 28 2024 | 8.84 | -0.32 | -3.49% | 9.05 | 9.14 | 8.65 | 847,760 |
| Jun 27 2024 | 9.16 | 0.06 | 0.66% | 8.90 | 9.40 | 8.89 | 720,371 |
| Jun 26 2024 | 9.10 | 0.20 | 2.25% | 8.90 | 9.20 | 8.75 | 761,924 |
| Jun 25 2024 | 8.90 | -0.64 | -6.71% | 9.44 | 9.52 | 8.80 | 898,097 |
| Jun 24 2024 | 9.54 | 0.15 | 1.60% | 9.37 | 9.74 | 9.36 | 626,861 |
| Jun 21 2024 | 9.39 | -0.35 | -3.59% | 9.68 | 9.68 | 9.14 | 707,713 |
| Jun 20 2024 | 9.74 | -0.01 | -0.10% | 9.70 | 9.79 | 9.56 | 556,953 |
| Jun 19 2024 | 9.75 | 0.01 | 0.10% | 9.61 | 9.88 | 9.60 | 112,063 |
| Jun 18 2024 | 9.74 | -0.23 | -2.31% | 9.81 | 10.00 | 9.62 | 550,139 |
| Jun 17 2024 | 9.97 | -0.02 | -0.20% | 9.80 | 9.99 | 9.56 | 752,223 |
| Jun 14 2024 | 9.99 | -0.29 | -2.82% | 10.06 | 10.25 | 9.86 | 637,681 |
| Jun 13 2024 | 10.28 | -0.15 | -1.44% | 10.40 | 10.54 | 10.17 | 565,315 |
| Jun 12 2024 | 10.43 | 0.36 | 3.57% | 10.41 | 10.61 | 10.10 | 1,616,322 |
| Jun 11 2024 | 10.07 | 0.09 | 0.90% | 9.96 | 10.08 | 9.81 | 762,923 |
| Jun 10 2024 | 9.98 | 0.35 | 3.63% | 9.62 | 10.02 | 9.34 | 811,244 |
| Jun 07 2024 | 9.63 | -0.13 | -1.33% | 9.71 | 10.18 | 9.55 | 1,061,643 |
| Jun 06 2024 | 9.76 | -0.89 | -8.36% | 10.21 | 10.39 | 9.54 | 1,664,189 |
| Jun 05 2024 | 10.65 | -0.03 | -0.28% | 10.73 | 10.80 | 10.45 | 709,047 |
| Jun 04 2024 | 10.68 | -0.25 | -2.29% | 10.91 | 11.09 | 10.16 | 1,292,930 |
| Jun 03 2024 | 10.93 | -0.66 | -5.69% | 11.54 | 11.80 | 10.73 | 1,482,194 |
| May 31 2024 | 11.59 | -0.19 | -1.61% | 11.84 | 11.99 | 11.40 | 1,188,217 |
| May 30 2024 | 11.78 | 0.19 | 1.64% | 12.28 | 13.70 | 11.61 | 3,293,520 |
| May 29 2024 | 11.59 | 0.04 | 0.35% | 11.70 | 12.04 | 11.23 | 1,569,044 |
| May 28 2024 | 11.55 | -1.06 | -8.41% | 12.48 | 12.59 | 11.21 | 1,736,653 |
| May 27 2024 | 12.61 | 0.09 | 0.72% | 12.50 | 12.63 | 12.35 | 266,338 |
| May 24 2024 | 12.52 | -0.01 | -0.08% | 12.40 | 13.17 | 12.31 | 1,757,250 |
| May 23 2024 | 12.53 | -0.36 | -2.79% | 13.05 | 13.08 | 12.18 | 1,281,170 |
| May 22 2024 | 12.89 | -0.92 | -6.66% | 13.74 | 13.83 | 12.78 | 1,638,138 |
| May 21 2024 | 13.81 | -1.00 | -6.75% | 14.29 | 14.63 | 13.68 | 1,808,656 |
| May 17 2024 | 14.81 | -0.16 | -1.07% | 15.10 | 15.85 | 14.52 | 4,071,279 |
| May 16 2024 | 14.97 | 1.51 | 11.22% | 13.51 | 16.27 | 13.26 | 9,117,360 |
| May 15 2024 | 13.46 | 0.18 | 1.36% | 13.40 | 13.76 | 12.95 | 2,801,739 |
| May 14 2024 | 13.28 | 0.45 | 3.51% | 13.11 | 14.14 | 12.55 | 4,339,303 |
| May 13 2024 | 12.83 | 0.47 | 3.80% | 12.49 | 13.45 | 12.28 | 2,817,064 |
| May 10 2024 | 12.36 | -1.13 | -8.38% | 13.57 | 13.84 | 12.03 | 3,273,547 |
| May 09 2024 | 13.49 | 1.11 | 8.97% | 12.49 | 13.94 | 12.05 | 4,972,075 |
| May 08 2024 | 12.38 | -0.60 | -4.62% | 13.01 | 13.15 | 12.10 | 2,448,991 |
| May 07 2024 | 12.98 | -0.33 | -2.48% | 13.30 | 14.08 | 12.85 | 3,243,082 |
| May 06 2024 | 13.31 | -0.63 | -4.52% | 14.32 | 14.91 | 13.01 | 4,458,618 |
| May 03 2024 | 13.94 | -0.25 | -1.76% | 14.29 | 15.40 | 13.71 | 4,096,137 |
| May 02 2024 | 14.19 | -1.57 | -9.96% | 15.62 | 17.79 | 13.88 | 6,783,180 |
| May 01 2024 | 15.76 | -4.69 | -22.93% | 19.11 | 19.25 | 14.08 | 8,019,232 |
| Apr 30 2024 | 20.45 | 9.09 | 80.02% | 11.25 | 20.50 | 11.19 | 11,349,433 |
| Apr 29 2024 | 11.36 | -0.79 | -6.50% | 12.39 | 13.11 | 11.06 | 3,184,963 |
