Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Weber Inc. (WEBR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
May 20, 20227.207.376.676.906.90536,700
May 19, 20226.787.326.747.147.14487,800
May 18, 20226.757.136.496.866.861,422,300
May 17, 20227.037.156.426.956.95770,100
May 16, 20225.727.435.727.117.113,446,300
May 13, 20227.557.756.917.147.14801,400
May 12, 20226.667.416.617.367.36703,700
May 11, 20227.237.286.526.876.871,279,900
May 10, 20227.767.777.187.267.26582,400
May 09, 20228.428.507.447.567.56611,000
May 06, 20228.648.888.508.588.58371,800
May 05, 20228.859.038.638.838.83326,300
May 04, 20228.929.208.609.129.12401,100
May 03, 20228.928.958.628.878.87251,200
May 02, 20228.959.128.789.009.00184,900
Apr 29, 20228.969.098.728.788.78222,500
Apr 28, 20228.829.038.608.908.90213,400
Apr 27, 20229.059.248.658.668.66478,400
Apr 26, 20229.439.449.079.179.17353,400
Apr 25, 20229.409.569.119.449.44189,800
Apr 22, 20229.579.669.309.499.49147,600
Apr 21, 20229.879.939.419.599.59232,700
Apr 20, 202210.1110.119.629.709.70235,700
Apr 19, 20229.7510.329.7110.0110.01285,800
Apr 18, 20229.9110.009.679.819.81214,200
Apr 14, 202210.5010.609.859.969.96838,200
Apr 13, 20229.8710.849.8510.4110.411,106,400
Apr 12, 202210.0810.279.799.879.87203,800
Apr 11, 20229.7310.059.739.929.92189,900
Apr 08, 20229.569.929.469.849.84212,200
Apr 07, 20229.399.779.269.599.59276,500
Apr 06, 20229.669.719.189.369.36475,700
Apr 05, 202210.0110.159.749.819.81340,900
Apr 04, 202210.1210.209.9510.0110.01242,300
Apr 01, 20229.9810.189.7510.1210.12387,100
Mar 31, 202210.2910.479.779.839.83524,200
Mar 30, 202210.2610.6710.0410.2710.27308,500
Mar 29, 202210.3110.6510.0810.2310.23378,200
Mar 28, 202210.0510.199.9610.1510.15293,100
Mar 25, 202210.1610.279.9110.1610.16425,100
Mar 24, 202210.7010.729.9010.2010.201,562,800
Mar 23, 202211.7511.7810.9311.0711.07610,700
Mar 22, 202211.5311.8911.3411.7411.74689,900
Mar 21, 202211.6111.8011.0711.4611.46738,900
Mar 18, 202211.6712.0311.5111.6711.67661,500
Mar 17, 202211.3211.6311.1211.6211.62352,900
Mar 16, 202211.2611.9310.9811.5011.50714,300
Mar 15, 202210.2011.0310.2010.9610.96263,500
Mar 14, 202210.1410.349.9510.2410.24420,700
Mar 11, 202210.5210.6610.0810.1010.10272,800
Mar 10, 202210.4910.6810.3610.5710.57725,200
Mar 09, 202210.5010.9310.4910.7010.70339,900
Mar 08, 202210.4410.8210.2010.4010.40470,000
Mar 07, 202210.9411.2710.4710.6410.64333,900
Mar 04, 202211.3111.3810.6211.0711.07500,900
Mar 03, 202211.3211.8911.2611.4111.41515,700
Mar 02, 202211.4111.7011.3311.5411.54197,100
Mar 01, 202211.2911.4911.0211.3711.37395,200
Feb 28, 202211.4811.7411.2311.4211.42571,200
Feb 25, 202210.4711.6310.2911.5411.54621,100
Feb 24, 20229.7411.039.6810.5910.59637,100
Feb 23, 202210.4310.4310.1410.1810.18310,100
Feb 22, 202210.2910.449.9410.0110.01489,200
Feb 18, 202210.2910.429.9110.3810.38710,400
Feb 17, 202210.5411.0110.2210.2710.27317,700
Feb 16, 202210.1510.8410.0210.6610.661,106,500
Feb 15, 202210.2810.579.9010.3510.351,437,800
Feb 14, 20229.1910.698.5610.6010.603,349,300
Feb 11, 202210.9711.0410.2010.4410.44387,200
Feb 10, 202210.9811.3110.7810.8310.83234,600
Feb 09, 202211.0011.3810.9411.2311.23182,400
Feb 08, 202210.7611.0210.7310.9610.96548,600
Feb 07, 202211.0411.5710.6110.9110.91351,500
Feb 04, 202210.5411.2810.4311.1211.12222,200
Feb 03, 202210.8111.1310.5110.5810.58222,100
Feb 02, 202211.1011.4010.7110.9010.90333,400
Feb 01, 202210.9211.7910.8711.0111.01570,400
Jan 31, 202210.4110.8810.4110.8410.84288,000
Jan 28, 202210.2210.509.9210.4910.49221,800
Jan 27, 202210.3310.5010.0710.2610.26325,800
Jan 26, 202210.8310.8310.1210.2110.21247,000
Jan 25, 202210.2010.7810.0410.5610.56495,800
Jan 24, 20229.9910.639.8110.3310.33515,100
Jan 21, 202210.0210.609.9510.3010.30395,000
Jan 20, 20229.9610.249.9610.1010.10692,100
Jan 19, 202210.2510.299.829.899.89664,200
Jan 18, 202210.2710.279.9710.0610.06292,600
Jan 14, 202210.4010.459.9610.4110.41386,500
Jan 13, 202210.8510.9410.3710.4210.42205,300
Jan 12, 202211.0811.0810.4910.8310.83337,500
Jan 11, 202210.5210.8510.3710.8110.81313,500
Jan 10, 202210.7110.7710.0610.4210.42544,800
Jan 07, 202211.6011.7310.7910.8710.87665,400
Jan 06, 202211.8411.9811.2711.4711.47294,800
Jan 05, 202212.6512.8111.6311.6511.65526,200
Jan 04, 202212.3712.6512.2812.6112.61273,400
Jan 03, 202212.9413.0912.1812.3412.34415,700
Dec 31, 202112.8013.2812.7912.9312.93371,200
Dec 30, 202112.5012.9812.4212.8412.84311,700
Dec 29, 202112.3612.6112.3212.5012.50274,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement