Weber Inc (WEBR) Historical Stock Data
8.12 ↑0.00 (0.00%)
As of February 17, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, WEBR is up 0.12% a day on average. There have been 19 days where Weber Inc closed green and 11 days where WEBR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-02-17 | 8.10 | 8.12 | ↑$0.02 (0.25%) | 8.10 | 8.16 | 5.39M |
2023-02-16 | 8.12 | 8.12 | ↑$0.00 (0.00%) | 8.08 | 8.14 | 1.31M |
2023-02-15 | 8.16 | 8.12 | ↓$0.04 (-0.49%) | 8.11 | 8.16 | 750.42K |
2023-02-14 | 8.18 | 8.16 | ↓$0.02 (-0.24%) | 8.15 | 8.19 | 438.46K |
2023-02-10 | 8.12 | 8.23 | ↑$0.11 (1.35%) | 8.12 | 8.23 | 643.59K |
2023-02-09 | 8.05 | 8.16 | ↑$0.11 (1.37%) | 8.05 | 8.17 | 392.16K |
2023-02-08 | 8.22 | 8.15 | ↓$0.07 (-0.85%) | 8.15 | 8.22 | 137.73K |
2023-02-07 | 8.20 | 8.20 | ↑$0.00 (0.00%) | 8.18 | 8.21 | 187.55K |
2023-02-06 | 8.20 | 8.23 | ↑$0.03 (0.37%) | 8.17 | 8.24 | 222.28K |
2023-02-03 | 8.17 | 8.22 | ↑$0.05 (0.61%) | 8.13 | 8.25 | 249.44K |
2023-02-02 | 8.23 | 8.23 | ↑$0.00 (0.00%) | 8.22 | 8.34 | 262.46K |
2023-02-01 | 8.16 | 8.22 | ↑$0.06 (0.74%) | 8.15 | 8.22 | 318.99K |
2023-01-31 | 8.20 | 8.16 | ↓$0.04 (-0.49%) | 8.16 | 8.20 | 250.39K |
2023-01-30 | 8.15 | 8.18 | ↑$0.03 (0.37%) | 8.15 | 8.21 | 152.02K |
2023-01-27 | 8.20 | 8.19 | ↓$0.01 (-0.12%) | 8.17 | 8.20 | 101.87K |
2023-01-26 | 8.20 | 8.21 | ↑$0.01 (0.12%) | 8.11 | 8.27 | 229.66K |
2023-01-25 | 8.16 | 8.20 | ↑$0.04 (0.49%) | 8.13 | 8.20 | 100.28K |
2023-01-24 | 8.13 | 8.17 | ↑$0.04 (0.49%) | 8.11 | 8.17 | 114.29K |
2023-01-23 | 8.14 | 8.15 | ↑$0.01 (0.12%) | 8.11 | 8.18 | 395.80K |
2023-01-20 | 8.10 | 8.11 | ↑$0.01 (0.12%) | 8.09 | 8.12 | 93.16K |
2023-01-19 | 8.09 | 8.11 | ↑$0.02 (0.25%) | 8.08 | 8.12 | 242.18K |
2023-01-18 | 8.11 | 8.10 | ↓$0.01 (-0.12%) | 8.09 | 8.13 | 284.78K |
2023-01-17 | 8.08 | 8.09 | ↑$0.01 (0.12%) | 8.08 | 8.10 | 249.20K |
2023-01-13 | 8.11 | 8.09 | ↓$0.02 (-0.25%) | 8.09 | 8.12 | 232.58K |
2023-01-12 | 8.11 | 8.11 | ↑$0.00 (0.00%) | 8.09 | 8.13 | 145.22K |
2023-01-11 | 8.09 | 8.09 | ↑$0.00 (0.00%) | 8.09 | 8.13 | 178.45K |
2023-01-10 | 8.10 | 8.09 | ↓$0.01 (-0.12%) | 8.09 | 8.10 | 264.60K |
2023-01-09 | 8.10 | 8.09 | ↓$0.01 (-0.12%) | 8.08 | 8.12 | 134.56K |
2023-01-06 | 8.10 | 8.09 | ↓$0.01 (-0.12%) | 8.09 | 8.10 | 116.52K |
2023-01-05 | 8.10 | 8.08 | ↓$0.02 (-0.25%) | 8.08 | 8.11 | 245.49K |
Create an account or log in to view more rows.
$WEBR headed back to all time highs shortly
$WEBR buying!
$WEBR warming up
$WEBR bear trap
$WEBR MACD turned bullish
$WEBR we need one good push to moon this.
$WEBR finally a pullback
$WEBR HOLDING STRONG FOR ALL OF YOU
$WEBR hello
please hold.
$WEBR what caused the sell off in an otherwise good tech market today?