Webus International Limited - Ordinary Shares (WETO)
1.8500
-0.1000 (-5.13%)
NASDAQ · Last Trade: Jul 5th, 9:52 AM EDT
Historical Prices For Webus International Limited - Ordinary Shares (WETO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 2.00 | 2.17 | 1.84 | 1.85 | 349,135 | 1.85 |
| 7/02/2025 | 1.86 | 1.94 | 1.75 | 1.95 | 742,879 | 1.95 |
| 7/01/2025 | 4.17 | 4.18 | 1.89 | 2.05 | 43,352,711 | 2.05 |
| 6/30/2025 | 2.31 | 2.62 | 2.20 | 2.23 | 21,564 | 2.23 |
| 6/27/2025 | 2.25 | 2.31 | 2.19 | 2.31 | 27,306 | 2.31 |
| 6/26/2025 | 2.25 | 2.38 | 2.25 | 2.30 | 15,171 | 2.30 |
| 6/25/2025 | 2.39 | 2.39 | 2.20 | 2.27 | 26,750 | 2.27 |
| 6/24/2025 | 2.36 | 2.49 | 2.20 | 2.46 | 70,285 | 2.46 |
| 6/23/2025 | 2.49 | 2.61 | 2.39 | 2.39 | 134,834 | 2.39 |
| 6/20/2025 | 2.57 | 2.78 | 2.53 | 2.54 | 39,890 | 2.54 |
| 6/18/2025 | 2.57 | 2.81 | 2.49 | 2.64 | 58,615 | 2.64 |
| 6/17/2025 | 2.70 | 2.86 | 2.51 | 2.55 | 37,076 | 2.55 |
| 6/16/2025 | 2.75 | 2.82 | 2.50 | 2.60 | 119,821 | 2.60 |
| 6/13/2025 | 2.76 | 2.92 | 2.69 | 2.73 | 123,536 | 2.73 |
| 6/12/2025 | 2.80 | 2.97 | 2.75 | 2.92 | 228,980 | 2.92 |
| 6/11/2025 | 2.79 | 2.90 | 2.74 | 2.87 | 68,021 | 2.87 |
| 6/10/2025 | 3.00 | 3.05 | 2.75 | 2.80 | 199,181 | 2.80 |
| 6/09/2025 | 2.90 | 2.90 | 2.00 | 2.62 | 120,078 | 2.62 |
| 6/06/2025 | 2.90 | 2.90 | 2.52 | 2.83 | 195,842 | 2.83 |
| 6/05/2025 | 2.94 | 3.13 | 2.55 | 2.56 | 270,586 | 2.56 |
| 6/04/2025 | 2.80 | 2.91 | 2.66 | 2.82 | 456,549 | 2.82 |
| 6/03/2025 | 2.74 | 2.80 | 2.30 | 2.46 | 732,244 | 2.46 |
| 6/02/2025 | 3.31 | 3.62 | 2.29 | 2.71 | 11,352,578 | 2.71 |
| 5/30/2025 | 3.38 | 3.66 | 2.65 | 2.90 | 802,364 | 2.90 |
| 5/29/2025 | 3.87 | 4.25 | 2.27 | 3.31 | 27,736,210 | 3.31 |
| 5/28/2025 | 1.69 | 2.00 | 1.55 | 1.96 | 115,082 | 1.96 |
| 5/27/2025 | 1.88 | 2.25 | 1.50 | 1.67 | 297,725 | 1.67 |
| 5/23/2025 | 2.11 | 2.29 | 1.94 | 1.94 | 31,096 | 1.94 |
| 5/22/2025 | 2.42 | 2.56 | 2.24 | 2.24 | 32,726 | 2.24 |
| 5/21/2025 | 3.00 | 3.00 | 2.34 | 2.50 | 85,109 | 2.50 |
| 5/20/2025 | 3.45 | 3.57 | 3.23 | 3.23 | 14,115 | 3.23 |
| 5/19/2025 | 3.75 | 3.75 | 3.59 | 3.60 | 11,695 | 3.60 |
| 5/14/2025 | 4.00 | 0.00 | 4.00 | 4.00 | 48 | 4.00 |
| 5/13/2025 | 3.92 | 4.00 | 3.92 | 4.00 | 877 | 4.00 |
| 5/12/2025 | 3.73 | 3.88 | 3.73 | 3.88 | 480 | 3.88 |
| 5/09/2025 | 3.96 | 3.97 | 3.80 | 3.81 | 2,569 | 3.81 |
| 5/08/2025 | 3.99 | 3.99 | 3.88 | 3.94 | 4,171 | 3.94 |
| 5/07/2025 | 4.10 | 4.10 | 3.76 | 3.76 | 3,626 | 3.76 |
| 5/06/2025 | 3.88 | 4.17 | 3.88 | 4.01 | 17,044 | 4.01 |
| 5/05/2025 | 3.98 | 4.14 | 3.84 | 3.84 | 3,634 | 3.84 |
| 5/02/2025 | 4.14 | 4.21 | 3.83 | 4.17 | 99,171 | 4.17 |
| 5/01/2025 | 4.10 | 4.26 | 4.01 | 4.13 | 115,583 | 4.13 |
| 4/30/2025 | 4.15 | 4.17 | 4.09 | 4.12 | 16,122 | 4.12 |
| 4/29/2025 | 4.15 | 4.16 | 4.11 | 4.15 | 16,179 | 4.15 |
| 4/28/2025 | 4.17 | 4.21 | 4.05 | 4.12 | 24,803 | 4.12 |
| 4/25/2025 | 4.10 | 4.30 | 4.09 | 4.30 | 27,056 | 4.30 |
| 4/24/2025 | 4.05 | 4.20 | 4.05 | 4.11 | 5,958 | 4.11 |
| 4/23/2025 | 4.29 | 4.29 | 3.99 | 4.20 | 30,415 | 4.20 |
| 4/22/2025 | 4.29 | 4.29 | 3.96 | 4.09 | 8,293 | 4.09 |
| 4/21/2025 | 4.04 | 4.04 | 3.98 | 4.01 | 1,271 | 4.01 |
| 4/17/2025 | 3.87 | 3.91 | 3.87 | 3.90 | 1,124 | 3.90 |
| 4/16/2025 | 4.01 | 4.06 | 3.79 | 4.05 | 1,674 | 4.05 |
| 4/15/2025 | 3.98 | 3.98 | 3.87 | 3.87 | 4,876 | 3.87 |
| 4/14/2025 | 3.94 | 4.10 | 3.69 | 3.99 | 21,321 | 3.99 |
| 4/11/2025 | 3.80 | 3.90 | 3.73 | 3.90 | 10,004 | 3.90 |
| 4/10/2025 | 3.70 | 3.90 | 3.70 | 3.75 | 11,048 | 3.75 |
| 4/09/2025 | 3.90 | 3.95 | 3.89 | 3.89 | 1,415 | 3.89 |
| 4/08/2025 | 3.98 | 4.00 | 3.72 | 4.00 | 13,475 | 4.00 |
| 4/07/2025 | 3.71 | 3.94 | 3.71 | 3.77 | 21,655 | 3.77 |