Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WENS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 5.544 | 0.05 | 0.97% | 5.518 | 5.56 | 5.4925 | 86,117 |
| Jul 12 2024 | 5.4905 | -0.01 | -0.14% | 5.529 | 5.54 | 5.4645 | 76,120 |
| Jul 11 2024 | 5.498 | 0.02 | 0.31% | 5.502 | 5.544 | 5.435 | 62,212 |
| Jul 10 2024 | 5.481 | -0.01 | -0.24% | 5.465 | 5.485 | 5.441 | 36,943 |
| Jul 09 2024 | 5.494 | -0.02 | -0.27% | 5.486 | 5.5185 | 5.4485 | 53,372 |
| Jul 08 2024 | 5.509 | -0.07 | -1.17% | 5.535 | 5.535 | 5.509 | 148,178 |
| Jul 05 2024 | 5.574 | -0.11 | -1.85% | 5.645 | 5.6735 | 5.561 | 36,167 |
| Jul 04 2024 | 5.679 | 0.04 | 0.79% | 5.67 | 5.6875 | 5.6625 | 53,360 |
| Jul 03 2024 | 5.6345 | -0.02 | -0.35% | 5.657 | 5.701 | 5.563 | 57,016 |
| Jul 02 2024 | 5.6545 | 0.00 | 0.05% | 5.677 | 5.69 | 5.636 | 52,263 |
| Jul 01 2024 | 5.6515 | 0.01 | 0.20% | 5.665 | 5.6865 | 5.62 | 40,794 |
| Jun 28 2024 | 5.64 | 0.04 | 0.64% | 5.646 | 5.6735 | 5.617 | 17,087 |
| Jun 27 2024 | 5.604 | 0.02 | 0.39% | 5.611 | 5.625 | 5.5925 | 38,110 |
| Jun 26 2024 | 5.582 | -0.02 | -0.29% | 5.624 | 5.6355 | 5.563 | 85,978 |
| Jun 25 2024 | 5.598 | 0.02 | 0.41% | 5.627 | 5.6345 | 5.5745 | 76,788 |
| Jun 24 2024 | 5.575 | 0.04 | 0.72% | 5.501 | 5.589 | 5.496 | 54,169 |
| Jun 21 2024 | 5.535 | 0.02 | 0.36% | 5.539 | 5.5495 | 5.506 | 18,938 |
| Jun 20 2024 | 5.515 | 0.08 | 1.55% | 5.468 | 5.536 | 5.4265 | 57,535 |
| Jun 19 2024 | 5.431 | -0.02 | -0.42% | 5.425 | 5.436 | 5.4105 | 73,005 |
| Jun 18 2024 | 5.454 | 0.06 | 1.08% | 5.402 | 5.4975 | 5.3685 | 54,781 |
| Jun 17 2024 | 5.3955 | -0.02 | -0.40% | 5.405 | 5.4145 | 5.376 | 69,411 |
| Jun 14 2024 | 5.417 | 0.01 | 0.12% | 5.394 | 5.444 | 5.3815 | 212,250 |
| Jun 13 2024 | 5.4105 | -0.13 | -2.39% | 5.455 | 5.513 | 5.3975 | 66,996 |
| Jun 12 2024 | 5.543 | -0.06 | -1.06% | 5.622 | 5.6665 | 5.537 | 89,317 |
| Jun 11 2024 | 5.6025 | -0.04 | -0.78% | 5.648 | 5.648 | 5.5585 | 35,156 |
| Jun 10 2024 | 5.6465 | 0.03 | 0.61% | 5.614 | 5.65 | 5.602 | 48,751 |
| Jun 07 2024 | 5.612 | 0.02 | 0.36% | 5.602 | 5.669 | 5.541 | 60,541 |
| Jun 06 2024 | 5.592 | 0.03 | 0.49% | 5.575 | 5.5975 | 5.46 | 57,687 |
| Jun 05 2024 | 5.565 | 0.01 | 0.23% | 5.574 | 5.592 | 5.5565 | 78,366 |
| Jun 04 2024 | 5.552 | -0.12 | -2.12% | 5.641 | 5.641 | 5.5105 | 148,259 |
| Jun 03 2024 | 5.672 | -0.06 | -0.99% | 5.818 | 5.818 | 5.646 | 108,809 |
| May 31 2024 | 5.729 | 0.04 | 0.77% | 5.708 | 5.739 | 5.687 | 49,224 |
| May 30 2024 | 5.685 | 0.01 | 0.15% | 5.652 | 5.74 | 5.652 | 49,730 |
| May 29 2024 | 5.6765 | -0.05 | -0.92% | 5.752 | 5.757 | 5.6765 | 58,495 |
| May 28 2024 | 5.729 | 0.03 | 0.48% | 5.716 | 5.7365 | 5.6915 | 135,624 |
| May 24 2024 | 5.7015 | -0.03 | -0.45% | 5.679 | 5.735 | 5.679 | 48,193 |
| May 23 2024 | 5.727 | -0.01 | -0.10% | 5.707 | 5.771 | 5.707 | 25,061 |
| May 22 2024 | 5.733 | -0.13 | -2.20% | 5.793 | 5.8205 | 5.7145 | 175,342 |
| May 21 2024 | 5.862 | -0.01 | -0.14% | 5.84 | 5.875 | 5.8205 | 150,805 |
| May 20 2024 | 5.87 | 0.03 | 0.47% | 5.904 | 5.904 | 5.8595 | 64,593 |
| May 17 2024 | 5.8425 | 0.00 | 0.04% | 5.827 | 5.857 | 5.8205 | 92,151 |
| May 16 2024 | 5.84 | 0.00 | 0.06% | 5.826 | 5.862 | 5.8045 | 87,427 |
| May 15 2024 | 5.8365 | -0.04 | -0.71% | 5.907 | 5.954 | 5.7765 | 210,547 |
| May 14 2024 | 5.878 | -0.02 | -0.36% | 5.909 | 5.939 | 5.8595 | 83,809 |
| May 13 2024 | 5.899 | -0.05 | -0.83% | 5.936 | 5.9455 | 5.897 | 66,604 |
| May 10 2024 | 5.9485 | 0.02 | 0.35% | 5.976 | 5.9875 | 5.936 | 58,087 |
| May 09 2024 | 5.928 | 0.04 | 0.66% | 5.888 | 5.956 | 5.8785 | 37,865 |
| May 08 2024 | 5.889 | 0.02 | 0.26% | 5.88 | 5.8915 | 5.838 | 715,060 |
| May 07 2024 | 5.874 | 0.11 | 1.85% | 5.882 | 5.887 | 5.8505 | 308,262 |
| May 03 2024 | 5.7675 | -0.06 | -1.06% | 5.809 | 5.914 | 5.754 | 174,299 |
| May 02 2024 | 5.829 | 0.04 | 0.67% | 5.815 | 5.857 | 5.787 | 101,661 |
| May 01 2024 | 5.79 | -0.15 | -2.60% | 5.869 | 5.88 | 5.79 | 251,962 |
| Apr 30 2024 | 5.9445 | -0.05 | -0.83% | 5.993 | 6.004 | 5.9325 | 68,134 |
| Apr 29 2024 | 5.9945 | 0.01 | 0.13% | 5.984 | 6.019 | 5.975 | 112,171 |
| Apr 26 2024 | 5.987 | -0.01 | -0.18% | 6.037 | 6.0435 | 5.972 | 394,784 |
| Apr 25 2024 | 5.9975 | -0.02 | -0.35% | 6.043 | 6.043 | 5.962 | 100,323 |
| Apr 24 2024 | 6.0185 | 0.01 | 0.12% | 6.019 | 6.0475 | 5.985 | 162,133 |
| Apr 23 2024 | 6.0115 | -0.02 | -0.36% | 6.045 | 6.065 | 5.979 | 100,679 |
| Apr 22 2024 | 6.033 | 0.06 | 1.07% | 5.971 | 6.047 | 5.963 | 203,242 |
| Apr 19 2024 | 5.969 | 0.05 | 0.78% | 5.908 | 5.9925 | 5.8675 | 227,288 |
| Apr 18 2024 | 5.923 | 0.00 | 0.02% | 5.897 | 5.9345 | 5.839 | 193,220 |
| Apr 17 2024 | 5.922 | 0.00 | -0.03% | 5.923 | 5.962 | 5.9015 | 611,419 |
