WEBR

Weber Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Weber Inc WEBR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.34 -3.39% 9.70 20:00:00
Open Price Low Price High Price Close Price Prev Close
9.61 9.4501 9.95 9.56 10.04
more quote information »

WEBR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.5112.257.439.683,641,4202.1929.16%
1 Month7.4712.256.83239.171,069,6542.2329.85%
3 Months9.9812.255.728.64691,728-0.28-2.81%
6 Months12.0113.285.729.66594,467-2.31-19.23%
1 Year17.0020.445.7212.93703,182-7.30-42.94%
3 Years17.0020.445.7212.93703,182-7.30-42.94%
5 Years17.0020.445.7212.93703,182-7.30-42.94%

WEBR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 9.56 -0.48 -4.78% 9.61 9.95 9.4501 2,166,356
Jun 23 2022 10.04 1.41 16.34% 9.90 12.25 9.17 11,493,443
Jun 22 2022 8.63 0.81 10.36% 7.66 9.29 7.66 2,002,109
Jun 21 2022 7.82 -0.03 -0.38% 7.99 8.19 7.72 558,755
Jun 17 2022 7.85 0.44 5.94% 7.51 7.92 7.43 511,371
Jun 16 2022 7.41 -0.14 -1.85% 7.29 7.43 6.88 573,883
Jun 15 2022 7.55 0.35 4.86% 7.35 7.725 7.32 393,573
Jun 14 2022 7.20 0.07 0.98% 7.17 7.21 6.93 241,013
Jun 13 2022 7.13 -0.30 -4.04% 7.31 7.31 6.8323 322,043
Jun 10 2022 7.43 -0.33 -4.25% 7.60 7.70 7.37 189,297
Jun 09 2022 7.76 -0.13 -1.65% 7.82 7.95 7.74 178,268
Jun 08 2022 7.89 -0.09 -1.13% 7.91 8.07 7.73 187,125
Jun 07 2022 7.98 0.25 3.23% 7.59 8.00 7.50 226,913
Jun 06 2022 7.73 -0.12 -1.53% 7.88 7.93 7.66 243,945
Jun 03 2022 7.85 -0.06 -0.76% 7.75 7.85 7.53 208,434
Jun 02 2022 7.91 0.26 3.4% 7.67 7.93 7.52 300,021
Jun 01 2022 7.65 -0.08 -1.03% 7.71 7.835 7.5354 246,604
May 31 2022 7.73 0.22 2.93% 7.51 7.935 7.4201 443,071
May 30 2022 7.51 0.00 0.0% 7.51 7.51 7.51 0
May 27 2022 7.51 0.15 2.04% 7.47 8.05 7.39 933,902
May 26 2022 7.36 0.06 0.82% 7.44 7.50 7.30 207,777
May 25 2022 7.30 0.08 1.11% 7.16 7.53 7.16 221,595
See More Historical Prices ยป
Your Recent History
NYSE
WEBR
Weber
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220625 10:51:38