Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Weber Inc. (WEBR)

NYSE - NYSE Delayed Price. Currency in USD
8.22-0.01 (-0.12%)
At close: 04:00PM EST
8.22 0.00 (0.00%)
After hours: 04:47PM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20238.178.258.138.228.22249,400
Feb 02, 20238.238.348.228.238.23262,500
Feb 01, 20238.168.228.158.228.22320,700
Jan 31, 20238.208.208.168.168.16250,400
Jan 30, 20238.158.218.158.188.18152,800
Jan 27, 20238.208.208.178.198.19101,900
Jan 26, 20238.208.238.118.218.21229,700
Jan 25, 20238.168.208.138.208.20100,800
Jan 24, 20238.138.178.118.178.17117,000
Jan 23, 20238.148.188.118.158.15396,500
Jan 20, 20238.108.138.098.118.11111,000
Jan 19, 20238.098.128.088.118.11242,600
Jan 18, 20238.118.138.088.108.10284,800
Jan 17, 20238.088.108.088.098.09278,300
Jan 13, 20238.118.128.098.098.09232,600
Jan 12, 20238.118.138.098.118.11148,900
Jan 11, 20238.098.138.098.098.09178,700
Jan 10, 20238.108.108.088.098.09276,900
Jan 09, 20238.108.118.088.098.09149,500
Jan 06, 20238.108.108.098.098.09116,500
Jan 05, 20238.108.118.088.088.08245,500
Jan 04, 20238.118.138.078.098.09433,300
Jan 03, 20238.078.138.068.088.08500,300
Dec 30, 20228.038.088.038.058.05331,900
Dec 29, 20228.068.118.058.058.05696,800
Dec 28, 20228.088.118.058.058.05434,200
Dec 27, 20228.088.148.088.108.10315,200
Dec 23, 20228.088.168.068.128.12434,400
Dec 22, 20228.068.098.048.088.08450,900
Dec 21, 20228.098.118.068.078.071,289,000
Dec 20, 20228.068.088.068.078.07523,700
Dec 19, 20228.048.108.048.098.09677,100
Dec 16, 20228.068.108.028.068.061,249,700
Dec 15, 20228.108.188.058.068.061,966,400
Dec 14, 20228.038.178.018.148.142,975,400
Dec 13, 20228.058.058.008.018.011,704,400
Dec 12, 20228.018.147.978.018.015,448,300
Dec 09, 20226.496.626.426.506.50250,800
Dec 08, 20226.616.726.476.526.52228,500
Dec 07, 20226.666.796.466.576.57224,700
Dec 06, 20226.827.036.616.716.71461,800
Dec 05, 20226.646.956.636.816.81231,500
Dec 02, 20226.656.836.616.746.74189,000
Dec 01, 20226.806.936.726.766.76214,200
Nov 30, 20226.646.966.546.806.80575,100
Nov 29, 20226.576.806.516.626.62389,100
Nov 28, 20226.746.996.566.656.65331,200
Nov 25, 20226.866.976.636.756.75210,500
Nov 23, 20226.927.076.906.956.95137,600
Nov 22, 20226.756.916.656.906.90181,300
Nov 21, 20227.327.386.696.766.76227,600
Nov 18, 20227.477.557.337.437.43393,000
Nov 17, 20227.047.337.017.307.30219,000
Nov 16, 20227.087.186.997.157.15273,500
Nov 15, 20227.127.407.127.227.22342,200
Nov 14, 20226.997.116.766.986.981,078,000
Nov 11, 20226.717.676.647.027.021,444,800
Nov 10, 20226.686.726.556.656.65400,100
Nov 09, 20226.836.885.966.406.401,431,800
Nov 08, 20226.866.946.716.886.88255,300
Nov 07, 20226.976.976.806.846.84238,200
Nov 04, 20226.817.046.646.956.95385,600
Nov 03, 20226.636.946.626.876.87371,600
Nov 02, 20226.806.916.646.676.67437,400
Nov 01, 20226.756.916.676.856.85463,400
Oct 31, 20226.776.786.606.666.66519,400
Oct 28, 20226.706.896.666.726.72368,900
Oct 27, 20226.686.926.676.786.78534,000
Oct 26, 20226.626.916.506.716.711,766,500
Oct 25, 20226.497.286.416.566.5612,368,800
Oct 24, 20225.205.224.825.035.03969,500
Oct 21, 20225.155.274.925.245.24458,700
Oct 20, 20225.245.295.035.195.19600,400
Oct 19, 20225.945.955.005.215.211,157,300
Oct 18, 20226.096.255.885.945.94697,400
Oct 17, 20226.036.195.885.965.96540,100
Oct 14, 20226.406.465.925.955.95716,300
Oct 13, 20226.306.546.156.276.27657,900
Oct 12, 20227.007.096.556.586.58746,300
Oct 11, 20227.308.746.687.197.193,695,500
Oct 10, 20227.517.527.257.357.35271,500
Oct 07, 20227.387.627.207.517.51689,400
Oct 06, 20227.427.557.167.497.49626,500
Oct 05, 20227.077.586.967.417.41874,800
Oct 04, 20227.017.286.787.207.20686,800
Oct 03, 20226.647.086.376.846.84811,100
Sep 30, 20226.376.726.336.576.57422,700
Sep 29, 20226.616.736.246.486.48773,400
Sep 28, 20226.446.946.406.736.73896,500
Sep 27, 20226.416.636.256.506.50587,800
Sep 26, 20226.316.736.286.366.36629,200
Sep 23, 20226.126.576.066.546.54938,700
Sep 22, 20226.166.526.016.266.26743,300
Sep 21, 20226.356.486.186.216.21553,600
Sep 20, 20226.486.606.326.396.39642,200
Sep 19, 20226.296.556.226.506.50724,400
Sep 16, 20226.406.536.256.406.40914,600
Sep 15, 20226.576.806.536.556.55697,000
Sep 14, 20226.686.806.426.676.67691,100
Sep 13, 20226.786.956.436.676.671,325,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement