Advertisement
Advertisement
U.S. markets open in 1 hour 6 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Weber Inc. (WEBR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.10+0.21 (+2.12%)
At close: 04:00PM EST
10.08 -0.02 (-0.20%)
Pre-Market: 07:40AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 202210.4010.459.9610.4110.41386,100
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
Dec 28, 202112.1312.7512.1312.5012.50345,300
Dec 27, 202112.0112.1811.8112.1712.17623,200
Dec 23, 202111.8512.0211.6212.0012.00307,700
Dec 22, 202111.6011.9011.5811.8511.85164,400
Dec 21, 202111.4411.8811.4411.6811.68252,700
Dec 20, 202111.4111.6711.0511.2911.29429,900
Dec 17, 202111.2811.7111.2811.6311.63468,500
Dec 16, 202111.6111.7411.2811.4311.43278,900
Dec 15, 202111.3211.6511.2211.4811.48469,500
Dec 14, 202111.4611.7311.3511.5011.50460,400
Dec 13, 202112.1712.2411.3611.5511.551,116,500
Dec 10, 202112.1112.4511.8511.9811.98623,200
Dec 09, 202112.9513.0312.0412.2712.27744,600
Dec 08, 202114.2814.3112.6012.8212.821,760,400
Dec 07, 202113.7713.8513.4713.5113.51618,700
Dec 06, 202113.7214.1013.5513.6813.68378,900
Dec 06, 20210.04 Dividend
Dec 03, 202114.2814.2813.4213.7413.70291,700
Dec 02, 202113.5613.9913.5613.8513.81233,900
Dec 01, 202113.5614.1013.5013.6113.57461,000
Nov 30, 202113.7213.8813.1413.4613.42678,400
Nov 29, 202114.0914.1913.5613.8713.83499,500
Nov 26, 202113.9314.2013.8314.0714.03213,300
Nov 24, 202114.0114.2813.9114.0814.04264,600
Nov 23, 202114.4014.4013.9714.1514.11333,800
Nov 22, 202114.3414.4913.9314.4014.36432,800
Nov 19, 202114.0214.5214.0014.3914.35355,400
Nov 18, 202114.5014.6513.9414.2014.16402,500
Nov 17, 202114.7114.7514.2014.5014.46624,100
Nov 16, 202115.6015.6014.3814.5014.461,409,100
Nov 15, 202116.0016.2015.4515.5715.52470,700
Nov 12, 202116.1616.2615.9716.0315.98321,800
Nov 11, 202116.0916.3715.9516.1016.05239,300
Nov 10, 202116.1116.3015.6516.0616.01300,200
Nov 09, 202116.5016.5016.1216.2116.16283,500
Nov 08, 202116.1016.4316.0116.2216.17209,700
Nov 05, 202116.2516.5115.9616.2116.16343,000
Nov 04, 202116.3816.5116.0616.2716.22277,600
Nov 03, 202116.0116.7915.9116.3816.33270,000
Nov 02, 202116.1016.4716.0016.3116.26326,000
Nov 01, 202116.6616.9316.0516.2116.16349,500
Oct 29, 202116.9617.0216.5516.6616.61508,400
Oct 28, 202117.0517.1616.8717.0216.97338,400
Oct 27, 202117.2517.4616.9417.2117.16250,000
Oct 26, 202117.1017.2516.9317.2217.17180,700
Oct 25, 202117.4917.4916.9517.1317.08253,500
Oct 22, 202117.7918.0617.3717.5417.49242,000
Oct 21, 202117.1917.9617.1517.9217.87301,700
Oct 20, 202116.8717.4616.8017.3717.32214,700
Oct 19, 202116.9017.2316.8817.0917.04209,300
Oct 18, 202117.2217.3516.9117.0016.95296,600
Oct 15, 202117.9818.4317.2717.4817.43661,600
Oct 14, 202117.2318.1917.1218.0518.00832,800
Oct 13, 202117.0417.1916.3617.1617.11336,700
Oct 12, 202116.5817.0516.5617.0416.99293,600
Oct 11, 202116.3317.1016.3316.7816.73314,700
Oct 08, 202116.0516.5116.0516.5016.45164,400
Oct 07, 202116.0016.4816.0016.1516.10311,100
Oct 06, 202115.9016.3615.6316.0516.00638,800
Oct 05, 202116.5316.7916.1016.2516.20655,900
Oct 04, 202116.7716.8516.0416.3116.26629,500
Oct 01, 202117.1317.4116.3116.9016.85964,000
Sep 30, 202116.2117.6015.8617.5917.541,377,900
Sep 29, 202115.4816.0115.3016.0115.96505,200
Sep 28, 202115.0015.5514.7615.5515.50601,800
Sep 27, 202115.4715.5815.0515.3515.31600,600
Sep 24, 202115.4515.6615.2515.4115.37467,600
Sep 23, 202114.9515.8914.9515.6615.611,631,100
Sep 22, 202114.8414.9914.6014.9014.861,045,400
Sep 21, 202114.7315.0914.4714.8414.80683,800
Sep 20, 202114.6314.7514.0614.4514.411,180,500
Sep 17, 202115.5916.0014.9914.9914.953,552,500
Sep 16, 202115.6515.6715.0015.5015.451,641,800
Sep 15, 202114.7815.2514.0014.9314.892,988,700
Sep 14, 202114.8315.0413.9113.9213.882,099,300
Sep 13, 202115.0115.3214.5614.8014.76955,300
Sep 10, 202115.5315.6414.9514.9914.95817,000
Sep 09, 202115.8316.0015.5415.6415.59797,000
Sep 08, 202116.1416.4916.0016.0716.02402,000
Sep 07, 202117.0017.1515.7516.5416.49544,800
Sep 03, 202116.8917.3216.8016.9016.85721,600
Sep 02, 202116.5816.8816.3016.7516.70589,500
Sep 01, 202116.7916.8716.2516.4816.43678,500
Aug 31, 202116.8317.0516.2016.2616.21724,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement