WEG S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 8,870.00 | 8,870.00 | 8,580.00 | 8,580.00 | 8,580.00 | 2 |
| 2025-05-07 | 8,900.00 | 8,940.00 | 8,550.00 | 8,550.00 | 8,550.00 | 33 |
| 2025-05-06 | 9,090.00 | 9,340.00 | 9,090.00 | 9,170.00 | 9,170.00 | 30 |
| 2025-05-05 | 9,400.00 | 9,400.00 | 8,920.00 | 8,920.00 | 8,920.00 | 67 |
| 2025-04-30 | 9,600.00 | 9,770.00 | 9,510.00 | 9,640.00 | 9,640.00 | 1,244 |
| 2025-04-29 | 10,875.00 | 10,875.00 | 10,875.00 | 10,875.00 | 10,875.00 | 2 |
| 2025-04-28 | 10,500.00 | 10,775.00 | 10,500.00 | 10,775.00 | 10,775.00 | 368 |
| 2025-04-25 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 0 |
| 2025-04-24 | 10,200.00 | 10,200.00 | 10,025.00 | 10,025.00 | 10,025.00 | 8 |
| 2025-04-23 | 9,330.00 | 9,750.00 | 9,330.00 | 9,750.00 | 9,750.00 | 22 |
| 2025-04-22 | 9,210.00 | 9,210.00 | 9,190.00 | 9,190.00 | 9,190.00 | 1,090 |
| 2025-04-21 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0 |
| 2025-04-16 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 2 |
| 2025-04-15 | 9,970.00 | 9,970.00 | 9,830.00 | 9,830.00 | 9,830.00 | 4 |
| 2025-04-14 | 9,580.00 | 9,590.00 | 9,580.00 | 9,580.00 | 9,580.00 | 1,533 |
| 2025-04-11 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 6 |
| 2025-04-10 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0 |
| 2025-04-09 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10 |
| 2025-04-08 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 0 |
| 2025-04-07 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 0 |
| 2025-04-04 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 1 |
| 2025-04-03 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 21 |
| 2025-04-01 | 10,300.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,600.00 | 91 |
| 2025-03-31 | 10,575.00 | 10,575.00 | 10,375.00 | 10,375.00 | 10,375.00 | 7 |
| 2025-03-28 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 7 |
| 2025-03-27 | 10,700.00 | 10,700.00 | 10,625.00 | 10,625.00 | 10,625.00 | 101 |
| 2025-03-26 | 10,700.00 | 10,725.00 | 10,700.00 | 10,725.00 | 10,725.00 | 5 |
| 2025-03-25 | 10,800.00 | 10,875.00 | 10,375.00 | 10,500.00 | 10,500.00 | 16 |
| 2025-03-21 | 10,775.00 | 10,775.00 | 10,775.00 | 10,775.00 | 10,775.00 | 4 |
| 2025-03-20 | 11,050.00 | 11,050.00 | 10,950.00 | 10,950.00 | 10,950.00 | 52 |
| 2025-03-19 | 11,225.00 | 11,225.00 | 11,050.00 | 11,050.00 | 11,050.00 | 195 |
| 2025-03-18 | 10,650.00 | 10,950.00 | 10,650.00 | 10,800.00 | 10,800.00 | 1,122 |
| 2025-03-17 | 10,375.00 | 10,575.00 | 10,375.00 | 10,575.00 | 10,575.00 | 420 |
| 2025-03-14 | 9,890.00 | 10,175.00 | 9,890.00 | 10,125.00 | 10,125.00 | 131 |
| 2025-03-13 | 9,990.00 | 9,990.00 | 9,870.00 | 9,880.00 | 9,880.00 | 75 |
| 2025-03-12 | 9,900.00 | 10,075.00 | 9,900.00 | 10,050.00 | 10,050.00 | 12 |
| 2025-03-11 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 1 |
| 2025-03-10 | 10,175.00 | 10,175.00 | 10,050.00 | 10,050.00 | 10,050.00 | 152 |
| 2025-03-07 | 10,150.00 | 10,400.00 | 10,150.00 | 10,200.00 | 10,200.00 | 57 |
| 2025-03-06 | 10,150.00 | 10,250.00 | 9,990.00 | 10,200.00 | 10,200.00 | 454 |
| 2025-03-05 | 10,250.00 | 10,325.00 | 10,250.00 | 10,300.00 | 10,300.00 | 74 |
| 2025-02-28 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 4 |
| 2025-02-27 | 10,175.00 | 10,400.00 | 10,125.00 | 10,275.00 | 10,275.00 | 231 |
| 2025-02-26 | 10,375.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1,016 |
| 2025-02-25 | 11,100.00 | 11,225.00 | 11,100.00 | 11,150.00 | 11,150.00 | 343 |
| 2025-02-24 | 11,075.00 | 11,075.00 | 11,075.00 | 11,075.00 | 11,075.00 | 469 |
| 2025-02-21 | 10,900.00 | 11,150.00 | 10,900.00 | 11,100.00 | 11,100.00 | 2,672 |
| 2025-02-20 | 11,225.00 | 11,225.00 | 11,150.00 | 11,150.00 | 11,150.00 | 113 |
| 2025-02-19 | 11,375.00 | 11,375.00 | 11,025.00 | 11,250.00 | 11,250.00 | 1,322 |
| 2025-02-18 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | 578 |
| 2025-02-17 | 11,300.00 | 11,300.00 | 11,225.00 | 11,225.00 | 11,225.00 | 6 |
| 2025-02-14 | 11,175.00 | 11,225.00 | 11,025.00 | 11,225.00 | 11,225.00 | 493 |
| 2025-02-13 | 11,025.00 | 11,025.00 | 10,800.00 | 10,850.00 | 10,850.00 | 5,614 |
| 2025-02-12 | 11,075.00 | 11,075.00 | 10,800.00 | 10,900.00 | 10,900.00 | 194 |
| 2025-02-11 | 11,300.00 | 11,350.00 | 11,025.00 | 11,025.00 | 11,025.00 | 1,202 |
| 2025-02-10 | 11,375.00 | 11,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | 1,464 |
← NewerPage 7 of 7 · 416 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.