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 (%)
Feb 17, 2023 8.120 0 +0.00(+0.00%)
Feb 16, 2023 8.120 8.140 8.090 8.120 1,331,970 +0.00(+0.00%)
Feb 15, 2023 8.160 8.160 8.110 8.120 750,412 -0.04(-0.49%)
Feb 14, 2023 8.180 8.190 8.150 8.160 438,599 -0.03(-0.37%)
Feb 13, 2023 8.180 8.240 8.160 8.190 421,774 -0.04(-0.49%)
Feb 10, 2023 8.120 8.230 8.120 8.230 644,694 +0.07(+0.86%)
Feb 09, 2023 8.050 8.170 8.050 8.160 392,161 +0.01(+0.12%)
Feb 08, 2023 8.220 8.220 8.150 8.150 137,730 -0.05(-0.61%)
Feb 07, 2023 8.200 8.210 8.180 8.200 190,766 -0.03(-0.36%)
Feb 06, 2023 8.200 8.240 8.170 8.230 225,603 +0.01(+0.12%)
Feb 03, 2023 8.170 8.250 8.130 8.220 249,444 -0.01(-0.12%)
Feb 02, 2023 8.230 8.335 8.220 8.230 262,467 +0.01(+0.12%)
Feb 01, 2023 8.160 8.220 8.150 8.220 320,723 +0.06(+0.74%)
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%)
Nov 01, 2022 6.750 6.910 6.670 6.850 463,380 +0.19(+2.85%)
Oct 31, 2022 6.770 6.780 6.600 6.660 519,391 -0.06(-0.89%)
Oct 28, 2022 6.700 6.890 6.662 6.720 369,010 -0.06(-0.88%)
Oct 27, 2022 6.680 6.920 6.670 6.780 533,963 +0.07(+1.04%)
Oct 26, 2022 6.620 6.910 6.500 6.710 1,766,800 +0.15(+2.29%)
Oct 25, 2022 6.490 7.280 6.410 6.560 12,364,924 +1.53(+30.42%)
Oct 24, 2022 5.200 5.220 4.820 5.030 964,052 -0.21(-4.01%)
Oct 21, 2022 5.150 5.270 4.930 5.240 458,729 +0.05(+0.96%)
Oct 20, 2022 5.240 5.290 5.035 5.190 600,393 -0.02(-0.38%)
Oct 19, 2022 5.940 5.946 5.000 5.210 1,156,860 -0.73(-12.29%)
Oct 18, 2022 6.090 6.250 5.880 5.940 696,301 -0.02(-0.34%)
Oct 17, 2022 6.030 6.190 5.880 5.960 539,844 +0.01(+0.17%)
Oct 14, 2022 6.400 6.460 5.920 5.950 717,501 -0.32(-5.10%)
Oct 13, 2022 6.300 6.540 6.150 6.270 657,889 -0.31(-4.71%)
Oct 12, 2022 7.000 7.090 6.550 6.580 736,300 -0.61(-8.48%)
Oct 11, 2022 7.300 8.740 6.680 7.190 3,695,521 -0.16(-2.18%)
Oct 10, 2022 7.510 7.520 7.250 7.350 271,536 -0.16(-2.13%)
Oct 07, 2022 7.380 7.620 7.200 7.510 689,419 +0.02(+0.27%)
Oct 06, 2022 7.420 7.550 7.163 7.490 626,325 +0.08(+1.08%)
Oct 05, 2022 7.070 7.578 6.958 7.410 874,629 +0.21(+2.92%)
Oct 04, 2022 7.010 7.280 6.780 7.200 686,716 +0.36(+5.26%)
Oct 03, 2022 6.640 7.080 6.370 6.840 810,754 +0.27(+4.11%)
Sep 30, 2022 6.370 6.720 6.330 6.570 422,693 +0.09(+1.39%)
Sep 29, 2022 6.610 6.730 6.250 6.480 775,071 -0.25(-3.71%)
Sep 28, 2022 6.440 6.943 6.400 6.730 896,080 +0.23(+3.54%)
Sep 27, 2022 6.410 6.630 6.250 6.500 584,763 +0.14(+2.20%)
Sep 26, 2022 6.310 6.730 6.280 6.360 629,334 -0.18(-2.75%)
Sep 23, 2022 6.120 6.570 6.060 6.540 938,712 +0.28(+4.47%)
Sep 22, 2022 6.160 6.520 6.010 6.260 743,219 +0.05(+0.81%)
Sep 21, 2022 6.350 6.480 6.180 6.210 550,674 -0.18(-2.82%)
Sep 20, 2022 6.480 6.600 6.320 6.390 641,873 -0.11(-1.69%)
Sep 19, 2022 6.290 6.550 6.220 6.500 724,529 +0.10(+1.56%)
Sep 16, 2022 6.400 6.525 6.254 6.400 914,624 -0.15(-2.29%)
Sep 15, 2022 6.570 6.798 6.530 6.550 695,625 -0.12(-1.80%)
Sep 14, 2022 6.680 6.800 6.420 6.670 690,760 +0.00(+0.00%)
Sep 13, 2022 6.780 6.950 6.430 6.670 1,325,385 -0.49(-6.84%)
Sep 12, 2022 6.810 7.350 6.768 7.160 1,255,371 +0.32(+4.68%)
Sep 09, 2022 6.540 7.100 6.470 6.840 1,551,754 +0.38(+5.88%)
Sep 08, 2022 6.200 6.650 6.080 6.460 1,968,497 +0.18(+2.87%)
Sep 07, 2022 5.980 6.370 5.910 6.280 1,712,326 +0.26(+4.32%)
Sep 06, 2022 6.480 6.480 5.990 6.020 2,810,442 -0.44(-6.81%)
Sep 02, 2022 6.670 6.880 6.230 6.460 2,459,703 -0.09(-1.37%)
Sep 01, 2022 7.010 7.120 6.410 6.550 3,121,882 -0.63(-8.77%)
Aug 31, 2022 8.400 8.400 6.900 7.180 7,134,404 -1.02(-12.44%)
Aug 30, 2022 10.22 10.49 8.200 8.200 10,978,944 -1.66(-16.84%)
Aug 29, 2022 9.260 10.12 9.200 9.860 7,563,663 +0.52(+5.57%)
Aug 26, 2022 9.070 9.470 8.550 9.340 3,164,469 +0.14(+1.52%)
Aug 25, 2022 9.310 9.640 8.540 9.200 3,677,788 +0.02(+0.22%)
Aug 24, 2022 8.380 9.570 8.360 9.180 4,801,696 +0.72(+8.51%)
Aug 23, 2022 8.110 8.460 7.770 8.460 2,418,684 +0.18(+2.17%)
Aug 22, 2022 7.990 9.240 7.680 8.280 5,427,870 -0.57(-6.44%)
Aug 19, 2022 9.950 10.33 8.500 8.850 16,237,839 -1.15(-11.50%)
Aug 18, 2022 7.930 11.64 7.810 10.00 20,739,204 +2.14(+27.23%)
Aug 17, 2022 8.300 8.410 7.450 7.860 2,037,095 -0.61(-7.20%)
Aug 16, 2022 7.170 8.890 6.800 8.470 5,156,038 +1.18(+16.19%)
Aug 15, 2022 7.100 8.390 7.100 7.290 3,688,323 +0.37(+5.35%)
Aug 12, 2022 6.870 6.930 6.540 6.920 1,008,305 +0.00(+0.00%)
Aug 11, 2022 6.930 7.350 6.720 6.920 558,495 -0.06(-0.86%)
Aug 10, 2022 7.250 7.400 6.970 6.980 337,435 -0.14(-1.97%)
Aug 09, 2022 7.300 7.300 6.720 7.120 578,656 -0.26(-3.52%)
Aug 08, 2022 7.560 8.280 7.340 7.380 1,318,827 -0.10(-1.34%)
Aug 05, 2022 6.810 7.620 6.800 7.480 1,284,760 +0.53(+7.63%)
Aug 04, 2022 6.770 6.988 6.747 6.950 175,914 +0.18(+2.66%)
Aug 03, 2022 6.360 6.800 6.360 6.770 268,223 +0.41(+6.45%)
Aug 02, 2022 6.110 6.540 6.110 6.360 210,423 +0.15(+2.42%)
Aug 01, 2022 6.090 6.300 5.970 6.210 532,363 -0.16(-2.51%)
Jul 29, 2022 6.410 6.514 6.270 6.370 388,370 -0.18(-2.75%)
Jul 28, 2022 6.520 6.670 6.370 6.550 247,391 +0.03(+0.46%)
Jul 27, 2022 6.220 6.560 6.080 6.520 895,100 +0.27(+4.32%)
Jul 26, 2022 6.250 6.380 6.010 6.250 792,523 -0.31(-4.73%)
Jul 25, 2022 6.150 6.620 5.820 6.560 3,559,358 -0.95(-12.65%)
Jul 22, 2022 7.690 7.690 7.273 7.510 230,332 -0.26(-3.35%)
Jul 21, 2022 7.750 7.790 7.510 7.770 166,477 +0.04(+0.52%)
Jul 20, 2022 7.840 7.960 7.695 7.730 249,705 -0.07(-0.90%)
Jul 19, 2022 7.790 8.000 7.700 7.800 193,624 +0.04(+0.52%)
Jul 18, 2022 8.190 8.339 7.745 7.760 321,300 -0.46(-5.60%)
Jul 15, 2022 7.970 8.360 7.790 8.220 400,145 +0.39(+4.98%)
Jul 14, 2022 7.630 7.860 7.590 7.830 132,604 +0.08(+1.03%)
Jul 13, 2022 8.000 8.070 7.630 7.750 413,004 -0.35(-4.32%)
Jul 12, 2022 7.760 8.570 7.650 8.100 643,387 +0.33(+4.25%)
Jul 11, 2022 8.000 8.030 7.740 7.770 464,532 -0.33(-4.07%)
Jul 08, 2022 7.720 8.140 7.620 8.100 303,767 +0.22(+2.79%)
Jul 07, 2022 7.480 7.900 7.414 7.880 313,388 +0.44(+5.91%)
Jul 06, 2022 7.950 8.110 7.212 7.440 559,447 -0.58(-7.23%)
Jul 05, 2022 7.190 8.050 7.110 8.020 488,612 +0.66(+8.97%)
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.