Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Weber Inc Cl A (NY: WEBR )

8.120 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 8.200 8.200 8.160 8.160 250,391 -0.02(-0.24%)
Jan 30, 2023 8.150 8.210 8.150 8.180 152,775 -0.01(-0.12%)
Jan 27, 2023 8.200 8.200 8.170 8.190 102,181 -0.02(-0.24%)
Jan 26, 2023 8.200 8.230 8.110 8.210 229,663 +0.01(+0.12%)
Jan 25, 2023 8.160 8.200 8.130 8.200 100,815 +0.03(+0.37%)
Jan 24, 2023 8.130 8.170 8.110 8.170 117,029 +0.02(+0.25%)
Jan 23, 2023 8.140 8.180 8.107 8.150 396,464 +0.04(+0.49%)
Jan 20, 2023 8.100 8.125 8.090 8.110 111,028 +0.00(+0.00%)
Jan 19, 2023 8.090 8.120 8.080 8.110 242,592 +0.01(+0.12%)
Jan 18, 2023 8.110 8.130 8.080 8.100 284,789 +0.01(+0.12%)
Jan 17, 2023 8.080 8.100 8.080 8.090 278,347 +0.00(+0.00%)
Jan 13, 2023 8.110 8.120 8.090 8.090 232,599 -0.02(-0.25%)
Jan 12, 2023 8.110 8.130 8.090 8.110 148,877 +0.02(+0.25%)
Jan 11, 2023 8.090 8.125 8.090 8.090 178,653 +0.00(+0.00%)
Jan 10, 2023 8.100 8.100 8.081 8.090 276,907 +0.00(+0.00%)
Jan 09, 2023 8.100 8.110 8.080 8.090 149,455 +0.00(+0.00%)
Jan 06, 2023 8.100 8.100 8.090 8.090 116,522 +0.01(+0.12%)
Jan 05, 2023 8.100 8.110 8.100 8.080 245,493 -0.01(-0.12%)
Jan 04, 2023 8.110 8.130 8.070 8.090 433,261 +0.01(+0.12%)
Jan 03, 2023 8.070 8.130 8.060 8.080 500,312 +0.03(+0.37%)
Dec 30, 2022 8.030 8.080 8.030 8.050 331,998 +0.00(+0.00%)
Dec 29, 2022 8.060 8.110 8.050 8.050 696,807 +0.00(+0.00%)
Dec 28, 2022 8.080 8.110 8.050 8.050 433,897 -0.05(-0.62%)
Dec 27, 2022 8.080 8.140 8.080 8.100 315,169 -0.02(-0.25%)
Dec 23, 2022 8.080 8.160 8.060 8.120 434,385 +0.04(+0.50%)
Dec 22, 2022 8.060 8.090 8.040 8.080 450,916 +0.01(+0.12%)
Dec 21, 2022 8.090 8.110 8.060 8.070 1,390,794 +0.00(+0.00%)
Dec 20, 2022 8.060 8.080 8.060 8.070 523,367 -0.02(-0.25%)
Dec 19, 2022 8.040 8.100 8.040 8.090 677,137 +0.03(+0.37%)
Dec 16, 2022 8.060 8.100 8.020 8.060 1,249,761 +0.00(+0.00%)
Dec 15, 2022 8.100 8.180 8.050 8.060 1,966,449 -0.08(-0.98%)
Dec 14, 2022 8.030 8.170 8.010 8.140 2,975,384 +0.13(+1.62%)
Dec 13, 2022 8.050 8.050 8.000 8.010 1,704,397 +0.00(+0.00%)
Dec 12, 2022 8.010 8.140 7.970 8.010 5,444,677 +1.51(+23.23%)
Dec 09, 2022 6.490 6.620 6.420 6.500 250,793 -0.02(-0.31%)
Dec 08, 2022 6.610 6.720 6.470 6.520 228,527 -0.05(-0.76%)
Dec 07, 2022 6.660 6.788 6.460 6.570 224,663 -0.14(-2.09%)
Dec 06, 2022 6.820 7.030 6.610 6.710 461,767 -0.10(-1.47%)
Dec 05, 2022 6.640 6.950 6.630 6.810 231,471 +0.07(+1.04%)
Dec 02, 2022 6.650 6.830 6.610 6.740 189,035 -0.02(-0.30%)
Dec 01, 2022 6.800 6.925 6.720 6.760 214,164 -0.04(-0.59%)
Nov 30, 2022 6.640 6.960 6.540 6.800 575,076 +0.18(+2.72%)
Nov 29, 2022 6.570 6.800 6.510 6.620 389,116 -0.03(-0.45%)
Nov 28, 2022 6.740 6.995 6.560 6.650 331,154 -0.10(-1.48%)
Nov 25, 2022 6.860 6.968 6.630 6.750 210,536 -0.20(-2.88%)
Nov 23, 2022 6.920 7.070 6.900 6.950 137,704 +0.05(+0.72%)
Nov 22, 2022 6.750 6.910 6.650 6.900 181,335 +0.14(+2.07%)
Nov 21, 2022 7.320 7.375 6.690 6.760 227,634 -0.67(-9.02%)
Nov 18, 2022 7.470 7.550 7.330 7.430 393,088 +0.13(+1.78%)
Nov 17, 2022 7.040 7.330 7.015 7.300 218,952 +0.15(+2.10%)
Nov 16, 2022 7.080 7.180 6.990 7.150 273,455 -0.07(-0.97%)
Nov 15, 2022 7.120 7.400 7.120 7.220 342,152 +0.24(+3.44%)
Nov 14, 2022 6.990 7.110 6.760 6.980 1,077,963 -0.04(-0.57%)
Nov 11, 2022 6.710 7.670 6.640 7.020 1,445,003 +0.37(+5.56%)
Nov 10, 2022 6.680 6.725 6.550 6.650 400,127 +0.25(+3.91%)
Nov 09, 2022 6.830 6.880 5.960 6.400 1,431,065 -0.48(-6.98%)
Nov 08, 2022 6.860 6.940 6.710 6.880 255,335 +0.04(+0.58%)
Nov 07, 2022 6.970 6.970 6.800 6.840 238,150 -0.11(-1.58%)
Nov 04, 2022 6.810 7.040 6.640 6.950 385,609 +0.08(+1.16%)
Nov 03, 2022 6.630 6.940 6.620 6.870 371,557 +0.20(+3.00%)
Nov 02, 2022 6.800 6.905 6.640 6.670 437,397 -0.18(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.