Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

Advertisement

U.S. Markets closed

S&P 500
3,901.36
+0.57(+0.01%)
Dow 30
31,261.90
+8.77(+0.03%)
Nasdaq
11,354.62
-33.88(-0.30%)
Russell 2000
1,773.27
-2.96(-0.17%)
Crude Oil
112.70
+0.49(+0.44%)
Gold
1,845.10
+3.90(+0.21%)

Advertisement

Advertisement

Advertisement

Advertisement

Weber Inc. (WEBR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

6.90

-0.24

(-3.36%)

At close: 04:00PM EDT

7.05

+0.15

(+2.17%)

After hours:

07:59PM EDT

Advertisement

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	7.20	7.37	6.67	6.90	6.90	536,700
May 19, 2022	6.78	7.32	6.74	7.14	7.14	487,800
May 18, 2022	6.75	7.13	6.49	6.86	6.86	1,422,300
May 17, 2022	7.03	7.15	6.42	6.95	6.95	770,100
May 16, 2022	5.72	7.43	5.72	7.11	7.11	3,446,300
May 13, 2022	7.55	7.75	6.91	7.14	7.14	801,400
May 12, 2022	6.66	7.41	6.61	7.36	7.36	703,700
May 11, 2022	7.23	7.28	6.52	6.87	6.87	1,279,900
May 10, 2022	7.76	7.77	7.18	7.26	7.26	582,400
May 09, 2022	8.42	8.50	7.44	7.56	7.56	611,000
May 06, 2022	8.64	8.88	8.50	8.58	8.58	371,800
May 05, 2022	8.85	9.03	8.63	8.83	8.83	326,300
May 04, 2022	8.92	9.20	8.60	9.12	9.12	401,100
May 03, 2022	8.92	8.95	8.62	8.87	8.87	251,200
May 02, 2022	8.95	9.12	8.78	9.00	9.00	184,900
Apr 29, 2022	8.96	9.09	8.72	8.78	8.78	222,500
Apr 28, 2022	8.82	9.03	8.60	8.90	8.90	213,400
Apr 27, 2022	9.05	9.24	8.65	8.66	8.66	478,400
Apr 26, 2022	9.43	9.44	9.07	9.17	9.17	353,400
Apr 25, 2022	9.40	9.56	9.11	9.44	9.44	189,800
Apr 22, 2022	9.57	9.66	9.30	9.49	9.49	147,600
Apr 21, 2022	9.87	9.93	9.41	9.59	9.59	232,700
Apr 20, 2022	10.11	10.11	9.62	9.70	9.70	235,700
Apr 19, 2022	9.75	10.32	9.71	10.01	10.01	285,800
Apr 18, 2022	9.91	10.00	9.67	9.81	9.81	214,200
Apr 14, 2022	10.50	10.60	9.85	9.96	9.96	838,200
Apr 13, 2022	9.87	10.84	9.85	10.41	10.41	1,106,400
Apr 12, 2022	10.08	10.27	9.79	9.87	9.87	203,800
Apr 11, 2022	9.73	10.05	9.73	9.92	9.92	189,900
Apr 08, 2022	9.56	9.92	9.46	9.84	9.84	212,200
Apr 07, 2022	9.39	9.77	9.26	9.59	9.59	276,500
Apr 06, 2022	9.66	9.71	9.18	9.36	9.36	475,700
Apr 05, 2022	10.01	10.15	9.74	9.81	9.81	340,900
Apr 04, 2022	10.12	10.20	9.95	10.01	10.01	242,300
Apr 01, 2022	9.98	10.18	9.75	10.12	10.12	387,100
Mar 31, 2022	10.29	10.47	9.77	9.83	9.83	524,200
Mar 30, 2022	10.26	10.67	10.04	10.27	10.27	308,500
Mar 29, 2022	10.31	10.65	10.08	10.23	10.23	378,200
Mar 28, 2022	10.05	10.19	9.96	10.15	10.15	293,100
Mar 25, 2022	10.16	10.27	9.91	10.16	10.16	425,100
Mar 24, 2022	10.70	10.72	9.90	10.20	10.20	1,562,800
Mar 23, 2022	11.75	11.78	10.93	11.07	11.07	610,700
Mar 22, 2022	11.53	11.89	11.34	11.74	11.74	689,900
Mar 21, 2022	11.61	11.80	11.07	11.46	11.46	738,900
Mar 18, 2022	11.67	12.03	11.51	11.67	11.67	661,500
Mar 17, 2022	11.32	11.63	11.12	11.62	11.62	352,900
Mar 16, 2022	11.26	11.93	10.98	11.50	11.50	714,300
Mar 15, 2022	10.20	11.03	10.20	10.96	10.96	263,500
Mar 14, 2022	10.14	10.34	9.95	10.24	10.24	420,700
Mar 11, 2022	10.52	10.66	10.08	10.10	10.10	272,800
Mar 10, 2022	10.49	10.68	10.36	10.57	10.57	725,200
Mar 09, 2022	10.50	10.93	10.49	10.70	10.70	339,900
Mar 08, 2022	10.44	10.82	10.20	10.40	10.40	470,000
Mar 07, 2022	10.94	11.27	10.47	10.64	10.64	333,900
Mar 04, 2022	11.31	11.38	10.62	11.07	11.07	500,900
Mar 03, 2022	11.32	11.89	11.26	11.41	11.41	515,700
Mar 02, 2022	11.41	11.70	11.33	11.54	11.54	197,100
Mar 01, 2022	11.29	11.49	11.02	11.37	11.37	395,200
Feb 28, 2022	11.48	11.74	11.23	11.42	11.42	571,200
Feb 25, 2022	10.47	11.63	10.29	11.54	11.54	621,100
Feb 24, 2022	9.74	11.03	9.68	10.59	10.59	637,100
Feb 23, 2022	10.43	10.43	10.14	10.18	10.18	310,100
Feb 22, 2022	10.29	10.44	9.94	10.01	10.01	489,200
Feb 18, 2022	10.29	10.42	9.91	10.38	10.38	710,400
Feb 17, 2022	10.54	11.01	10.22	10.27	10.27	317,700
Feb 16, 2022	10.15	10.84	10.02	10.66	10.66	1,106,500
Feb 15, 2022	10.28	10.57	9.90	10.35	10.35	1,437,800
Feb 14, 2022	9.19	10.69	8.56	10.60	10.60	3,349,300
Feb 11, 2022	10.97	11.04	10.20	10.44	10.44	387,200
Feb 10, 2022	10.98	11.31	10.78	10.83	10.83	234,600
Feb 09, 2022	11.00	11.38	10.94	11.23	11.23	182,400
Feb 08, 2022	10.76	11.02	10.73	10.96	10.96	548,600
Feb 07, 2022	11.04	11.57	10.61	10.91	10.91	351,500
Feb 04, 2022	10.54	11.28	10.43	11.12	11.12	222,200
Feb 03, 2022	10.81	11.13	10.51	10.58	10.58	222,100
Feb 02, 2022	11.10	11.40	10.71	10.90	10.90	333,400
Feb 01, 2022	10.92	11.79	10.87	11.01	11.01	570,400
Jan 31, 2022	10.41	10.88	10.41	10.84	10.84	288,000
Jan 28, 2022	10.22	10.50	9.92	10.49	10.49	221,800
Jan 27, 2022	10.33	10.50	10.07	10.26	10.26	325,800
Jan 26, 2022	10.83	10.83	10.12	10.21	10.21	247,000
Jan 25, 2022	10.20	10.78	10.04	10.56	10.56	495,800
Jan 24, 2022	9.99	10.63	9.81	10.33	10.33	515,100
Jan 21, 2022	10.02	10.60	9.95	10.30	10.30	395,000
Jan 20, 2022	9.96	10.24	9.96	10.10	10.10	692,100
Jan 19, 2022	10.25	10.29	9.82	9.89	9.89	664,200
Jan 18, 2022	10.27	10.27	9.97	10.06	10.06	292,600
Jan 14, 2022	10.40	10.45	9.96	10.41	10.41	386,500
Jan 13, 2022	10.85	10.94	10.37	10.42	10.42	205,300
Jan 12, 2022	11.08	11.08	10.49	10.83	10.83	337,500
Jan 11, 2022	10.52	10.85	10.37	10.81	10.81	313,500
Jan 10, 2022	10.71	10.77	10.06	10.42	10.42	544,800
Jan 07, 2022	11.60	11.73	10.79	10.87	10.87	665,400
Jan 06, 2022	11.84	11.98	11.27	11.47	11.47	294,800
Jan 05, 2022	12.65	12.81	11.63	11.65	11.65	526,200
Jan 04, 2022	12.37	12.65	12.28	12.61	12.61	273,400
Jan 03, 2022	12.94	13.09	12.18	12.34	12.34	415,700
Dec 31, 2021	12.80	13.28	12.79	12.93	12.93	371,200
Dec 30, 2021	12.50	12.98	12.42	12.84	12.84	311,700
Dec 29, 2021	12.36	12.61	12.32	12.50	12.50	274,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

Advertisement