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

Weber Inc Cl A (NY: WEBR )

N/A 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 (%)
Jun 30, 2022 7.390 7.490 6.940 7.210 630,403 -0.41(-5.38%)
Jun 29, 2022 8.020 8.130 7.500 7.620 539,805 -0.54(-6.62%)
Jun 28, 2022 8.310 8.310 7.830 8.160 635,497 -0.08(-0.97%)
Jun 27, 2022 9.540 9.680 8.140 8.240 1,328,548 -1.32(-13.81%)
Jun 24, 2022 9.610 9.950 9.450 9.560 2,169,998 -0.48(-4.78%)
Jun 23, 2022 9.900 12.25 9.170 10.04 11,495,644 +1.41(+16.34%)
Jun 22, 2022 7.660 9.290 7.660 8.630 2,048,189 +0.81(+10.36%)
Jun 21, 2022 7.990 8.190 7.720 7.820 558,846 -0.03(-0.38%)
Jun 17, 2022 7.510 7.920 7.430 7.850 511,382 +0.44(+5.94%)
Jun 16, 2022 7.290 7.430 6.880 7.410 573,883 -0.14(-1.85%)
Jun 15, 2022 7.350 7.725 7.320 7.550 393,573 +0.35(+4.86%)
Jun 14, 2022 7.170 7.210 6.930 7.200 241,013 +0.07(+0.98%)
Jun 13, 2022 7.190 7.210 6.832 7.130 322,043 -0.30(-4.04%)
Jun 10, 2022 7.600 7.700 7.370 7.430 189,297 -0.33(-4.25%)
Jun 09, 2022 7.820 7.950 7.740 7.760 178,268 -0.13(-1.65%)
Jun 08, 2022 7.910 8.070 7.730 7.890 187,276 -0.09(-1.13%)
Jun 07, 2022 7.590 8.000 7.500 7.980 226,920 +0.25(+3.23%)
Jun 06, 2022 7.880 7.930 7.660 7.730 243,945 -0.12(-1.53%)
Jun 03, 2022 7.750 7.850 7.530 7.850 208,434 -0.06(-0.76%)
Jun 02, 2022 7.670 7.930 7.520 7.910 300,021 +0.26(+3.40%)
Jun 01, 2022 7.710 7.835 7.535 7.650 246,614 -0.08(-1.03%)
May 31, 2022 7.510 7.935 7.420 7.730 443,071 +0.22(+2.93%)
May 27, 2022 7.470 8.050 7.390 7.510 933,905 +0.15(+2.04%)
May 26, 2022 7.440 7.500 7.300 7.360 207,777 +0.06(+0.82%)
May 25, 2022 7.160 7.530 7.160 7.300 221,596 +0.08(+1.11%)
May 24, 2022 6.970 7.350 6.860 7.220 339,991 +0.04(+0.56%)
May 23, 2022 7.000 7.374 6.940 7.180 380,905 +0.28(+4.06%)
May 20, 2022 7.200 7.367 6.670 6.900 536,653 -0.24(-3.36%)
May 19, 2022 6.780 7.320 6.736 7.140 487,763 +0.28(+4.08%)
May 18, 2022 6.750 7.130 6.490 6.860 1,422,279 -0.09(-1.29%)
May 17, 2022 7.030 7.154 6.420 6.950 770,135 -0.16(-2.25%)
May 16, 2022 5.720 7.430 5.720 7.110 3,445,982 -0.03(-0.42%)
May 13, 2022 7.550 7.750 6.910 7.140 802,746 -0.22(-2.99%)
May 12, 2022 6.660 7.410 6.610 7.360 703,653 +0.49(+7.13%)
May 11, 2022 7.230 7.285 6.520 6.870 1,279,961 -0.39(-5.37%)
May 10, 2022 7.760 7.770 7.175 7.260 582,441 -0.30(-3.97%)
May 09, 2022 8.420 8.500 7.440 7.560 611,051 -1.02(-11.89%)
May 06, 2022 8.640 8.875 8.500 8.580 371,870 -0.25(-2.83%)
May 05, 2022 8.850 9.030 8.625 8.830 326,428 -0.29(-3.18%)
May 04, 2022 8.920 9.200 8.600 9.120 401,076 +0.25(+2.82%)
May 03, 2022 8.920 8.953 8.620 8.870 251,169 -0.13(-1.44%)
May 02, 2022 8.950 9.120 8.780 9.000 184,939 +0.22(+2.51%)
Apr 29, 2022 8.960 9.090 8.720 8.780 223,066 -0.12(-1.35%)
Apr 28, 2022 8.820 9.030 8.600 8.900 221,079 +0.24(+2.77%)
Apr 27, 2022 9.050 9.240 8.650 8.660 478,388 -0.51(-5.56%)
Apr 26, 2022 9.430 9.440 9.070 9.170 353,352 -0.27(-2.86%)
Apr 25, 2022 9.400 9.560 9.115 9.440 189,782 -0.05(-0.53%)
Apr 22, 2022 9.570 9.660 9.300 9.490 147,653 -0.10(-1.04%)
Apr 21, 2022 9.870 9.930 9.410 9.590 232,663 -0.11(-1.13%)
Apr 20, 2022 10.11 10.11 9.620 9.700 235,730 -0.31(-3.10%)
Apr 19, 2022 9.750 10.32 9.712 10.01 285,809 +0.20(+2.04%)
Apr 18, 2022 9.910 10.00 9.670 9.810 214,244 -0.15(-1.51%)
Apr 14, 2022 10.50 10.60 9.850 9.960 838,225 -0.45(-4.32%)
Apr 13, 2022 9.870 10.84 9.850 10.41 1,106,084 +0.54(+5.47%)
Apr 12, 2022 10.08 10.27 9.790 9.870 203,811 -0.05(-0.50%)
Apr 11, 2022 9.730 10.05 9.730 9.920 189,933 +0.08(+0.81%)
Apr 08, 2022 9.560 9.920 9.460 9.840 212,197 +0.25(+2.61%)
Apr 07, 2022 9.390 9.770 9.260 9.590 276,362 +0.23(+2.46%)
Apr 06, 2022 9.660 9.710 9.180 9.360 475,680 -0.45(-4.59%)
Apr 05, 2022 10.01 10.15 9.740 9.810 340,937 -0.20(-2.00%)
Apr 04, 2022 10.12 10.20 9.950 10.01 242,311 -0.11(-1.09%)
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.