Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 1 hour 6 minutes

S&P Futures
4,449.25
-25.50(-0.57%)
Dow Futures
34,508.00
-108.00(-0.31%)
Nasdaq Futures
14,705.00
-136.00(-0.92%)
Russell 2000 Futures
2,015.60
-5.60(-0.28%)
Crude Oil
84.36
-1.19(-1.39%)
Gold
1,837.60
-5.00(-0.27%)

Advertisement

Weber Inc. (WEBR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W

10.10

+0.21

(+2.12%)

At close: 04:00PM EST

10.08

-0.02

(-0.20%)

Pre-Market:

07:40AM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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	386,100
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
Dec 28, 2021	12.13	12.75	12.13	12.50	12.50	345,300
Dec 27, 2021	12.01	12.18	11.81	12.17	12.17	623,200
Dec 23, 2021	11.85	12.02	11.62	12.00	12.00	307,700
Dec 22, 2021	11.60	11.90	11.58	11.85	11.85	164,400
Dec 21, 2021	11.44	11.88	11.44	11.68	11.68	252,700
Dec 20, 2021	11.41	11.67	11.05	11.29	11.29	429,900
Dec 17, 2021	11.28	11.71	11.28	11.63	11.63	468,500
Dec 16, 2021	11.61	11.74	11.28	11.43	11.43	278,900
Dec 15, 2021	11.32	11.65	11.22	11.48	11.48	469,500
Dec 14, 2021	11.46	11.73	11.35	11.50	11.50	460,400
Dec 13, 2021	12.17	12.24	11.36	11.55	11.55	1,116,500
Dec 10, 2021	12.11	12.45	11.85	11.98	11.98	623,200
Dec 09, 2021	12.95	13.03	12.04	12.27	12.27	744,600
Dec 08, 2021	14.28	14.31	12.60	12.82	12.82	1,760,400
Dec 07, 2021	13.77	13.85	13.47	13.51	13.51	618,700
Dec 06, 2021	13.72	14.10	13.55	13.68	13.68	378,900
Dec 06, 2021	0.04 Dividend
Dec 03, 2021	14.28	14.28	13.42	13.74	13.70	291,700
Dec 02, 2021	13.56	13.99	13.56	13.85	13.81	233,900
Dec 01, 2021	13.56	14.10	13.50	13.61	13.57	461,000
Nov 30, 2021	13.72	13.88	13.14	13.46	13.42	678,400
Nov 29, 2021	14.09	14.19	13.56	13.87	13.83	499,500
Nov 26, 2021	13.93	14.20	13.83	14.07	14.03	213,300
Nov 24, 2021	14.01	14.28	13.91	14.08	14.04	264,600
Nov 23, 2021	14.40	14.40	13.97	14.15	14.11	333,800
Nov 22, 2021	14.34	14.49	13.93	14.40	14.36	432,800
Nov 19, 2021	14.02	14.52	14.00	14.39	14.35	355,400
Nov 18, 2021	14.50	14.65	13.94	14.20	14.16	402,500
Nov 17, 2021	14.71	14.75	14.20	14.50	14.46	624,100
Nov 16, 2021	15.60	15.60	14.38	14.50	14.46	1,409,100
Nov 15, 2021	16.00	16.20	15.45	15.57	15.52	470,700
Nov 12, 2021	16.16	16.26	15.97	16.03	15.98	321,800
Nov 11, 2021	16.09	16.37	15.95	16.10	16.05	239,300
Nov 10, 2021	16.11	16.30	15.65	16.06	16.01	300,200
Nov 09, 2021	16.50	16.50	16.12	16.21	16.16	283,500
Nov 08, 2021	16.10	16.43	16.01	16.22	16.17	209,700
Nov 05, 2021	16.25	16.51	15.96	16.21	16.16	343,000
Nov 04, 2021	16.38	16.51	16.06	16.27	16.22	277,600
Nov 03, 2021	16.01	16.79	15.91	16.38	16.33	270,000
Nov 02, 2021	16.10	16.47	16.00	16.31	16.26	326,000
Nov 01, 2021	16.66	16.93	16.05	16.21	16.16	349,500
Oct 29, 2021	16.96	17.02	16.55	16.66	16.61	508,400
Oct 28, 2021	17.05	17.16	16.87	17.02	16.97	338,400
Oct 27, 2021	17.25	17.46	16.94	17.21	17.16	250,000
Oct 26, 2021	17.10	17.25	16.93	17.22	17.17	180,700
Oct 25, 2021	17.49	17.49	16.95	17.13	17.08	253,500
Oct 22, 2021	17.79	18.06	17.37	17.54	17.49	242,000
Oct 21, 2021	17.19	17.96	17.15	17.92	17.87	301,700
Oct 20, 2021	16.87	17.46	16.80	17.37	17.32	214,700
Oct 19, 2021	16.90	17.23	16.88	17.09	17.04	209,300
Oct 18, 2021	17.22	17.35	16.91	17.00	16.95	296,600
Oct 15, 2021	17.98	18.43	17.27	17.48	17.43	661,600
Oct 14, 2021	17.23	18.19	17.12	18.05	18.00	832,800
Oct 13, 2021	17.04	17.19	16.36	17.16	17.11	336,700
Oct 12, 2021	16.58	17.05	16.56	17.04	16.99	293,600
Oct 11, 2021	16.33	17.10	16.33	16.78	16.73	314,700
Oct 08, 2021	16.05	16.51	16.05	16.50	16.45	164,400
Oct 07, 2021	16.00	16.48	16.00	16.15	16.10	311,100
Oct 06, 2021	15.90	16.36	15.63	16.05	16.00	638,800
Oct 05, 2021	16.53	16.79	16.10	16.25	16.20	655,900
Oct 04, 2021	16.77	16.85	16.04	16.31	16.26	629,500
Oct 01, 2021	17.13	17.41	16.31	16.90	16.85	964,000
Sep 30, 2021	16.21	17.60	15.86	17.59	17.54	1,377,900
Sep 29, 2021	15.48	16.01	15.30	16.01	15.96	505,200
Sep 28, 2021	15.00	15.55	14.76	15.55	15.50	601,800
Sep 27, 2021	15.47	15.58	15.05	15.35	15.31	600,600
Sep 24, 2021	15.45	15.66	15.25	15.41	15.37	467,600
Sep 23, 2021	14.95	15.89	14.95	15.66	15.61	1,631,100
Sep 22, 2021	14.84	14.99	14.60	14.90	14.86	1,045,400
Sep 21, 2021	14.73	15.09	14.47	14.84	14.80	683,800
Sep 20, 2021	14.63	14.75	14.06	14.45	14.41	1,180,500
Sep 17, 2021	15.59	16.00	14.99	14.99	14.95	3,552,500
Sep 16, 2021	15.65	15.67	15.00	15.50	15.45	1,641,800
Sep 15, 2021	14.78	15.25	14.00	14.93	14.89	2,988,700
Sep 14, 2021	14.83	15.04	13.91	13.92	13.88	2,099,300
Sep 13, 2021	15.01	15.32	14.56	14.80	14.76	955,300
Sep 10, 2021	15.53	15.64	14.95	14.99	14.95	817,000
Sep 09, 2021	15.83	16.00	15.54	15.64	15.59	797,000
Sep 08, 2021	16.14	16.49	16.00	16.07	16.02	402,000
Sep 07, 2021	17.00	17.15	15.75	16.54	16.49	544,800
Sep 03, 2021	16.89	17.32	16.80	16.90	16.85	721,600
Sep 02, 2021	16.58	16.88	16.30	16.75	16.70	589,500
Sep 01, 2021	16.79	16.87	16.25	16.48	16.43	678,500
Aug 31, 2021	16.83	17.05	16.20	16.26	16.21	724,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,449.25-25.50(-0.57%)

Dow Futures34,508.00-108.00(-0.31%)

Nasdaq Futures14,705.00-136.00(-0.92%)

Russell 2000 Futures2,015.60-5.60(-0.28%)

Crude Oil84.36-1.19(-1.39%)

Gold1,837.60-5.00(-0.27%)

Weber Inc. (WEBR)

S&P Futures
4,449.25
-25.50(-0.57%)

Dow Futures
34,508.00
-108.00(-0.31%)

Nasdaq Futures
14,705.00
-136.00(-0.92%)

Russell 2000 Futures
2,015.60
-5.60(-0.28%)

Crude Oil
84.36
-1.19(-1.39%)

Gold
1,837.60
-5.00(-0.27%)