Weber Inc. (WEBR)
NYSE: WEBR
· Real-Time Price · USD
8.12
0.00 (0.00%)
At close: Feb 17, 2023, 10:00 PM
WEBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2023 | 8.10 | 8.16 | 8.10 | 8.12 | 8.12 | 0.00% | 5,421,335 |
| Feb 16, 2023 | 8.12 | 8.14 | 8.09 | 8.12 | 8.12 | 0.00% | 1,331,971 |
| Feb 15, 2023 | 8.16 | 8.16 | 8.11 | 8.12 | 8.12 | -0.49% | 750,417 |
| Feb 14, 2023 | 8.18 | 8.19 | 8.15 | 8.16 | 8.16 | -0.37% | 438,642 |
| Feb 13, 2023 | 8.18 | 8.24 | 8.16 | 8.19 | 8.19 | -0.49% | 421,774 |
| Feb 10, 2023 | 8.12 | 8.23 | 8.12 | 8.23 | 8.23 | 0.86% | 644,694 |
| Feb 9, 2023 | 8.05 | 8.17 | 8.05 | 8.16 | 8.16 | 0.12% | 392,161 |
| Feb 8, 2023 | 8.22 | 8.22 | 8.15 | 8.15 | 8.15 | -0.61% | 137,730 |
| Feb 7, 2023 | 8.20 | 8.21 | 8.18 | 8.20 | 8.20 | -0.36% | 190,770 |
| Feb 6, 2023 | 8.20 | 8.24 | 8.17 | 8.23 | 8.23 | 0.12% | 225,603 |
| Feb 3, 2023 | 8.17 | 8.25 | 8.13 | 8.22 | 8.22 | -0.12% | 249,444 |
| Feb 2, 2023 | 8.23 | 8.34 | 8.22 | 8.23 | 8.23 | 0.12% | 262,467 |
| Feb 1, 2023 | 8.16 | 8.22 | 8.15 | 8.22 | 8.22 | 0.74% | 320,744 |
| Jan 31, 2023 | 8.20 | 8.20 | 8.16 | 8.16 | 8.16 | -0.24% | 250,391 |
| Jan 30, 2023 | 8.15 | 8.21 | 8.15 | 8.18 | 8.18 | -0.12% | 152,775 |
| Jan 27, 2023 | 8.20 | 8.20 | 8.17 | 8.19 | 8.19 | -0.24% | 102,181 |
| Jan 26, 2023 | 8.20 | 8.23 | 8.11 | 8.21 | 8.21 | 0.12% | 229,664 |
| Jan 25, 2023 | 8.16 | 8.20 | 8.13 | 8.20 | 8.20 | 0.37% | 100,855 |
| Jan 24, 2023 | 8.13 | 8.17 | 8.11 | 8.17 | 8.17 | 0.25% | 117,029 |
| Jan 23, 2023 | 8.14 | 8.18 | 8.11 | 8.15 | 8.15 | 0.49% | 396,467 |