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 (%)
Mar 31, 2022 10.24 10.42 9.720 9.780 526,811 -0.44(-4.28%)
Mar 30, 2022 10.21 10.62 9.989 10.22 310,062 +0.04(+0.39%)
Mar 29, 2022 10.26 10.60 10.03 10.18 380,137 +0.08(+0.79%)
Mar 28, 2022 9.999 10.14 9.909 10.10 294,797 -0.01(-0.10%)
Mar 25, 2022 10.11 10.22 9.864 10.11 431,248 -0.04(-0.39%)
Mar 24, 2022 10.65 10.67 9.850 10.15 1,567,580 -0.87(-7.86%)
Mar 23, 2022 11.69 11.72 10.87 11.01 613,711 -0.67(-5.71%)
Mar 22, 2022 11.47 11.83 11.28 11.68 693,454 +0.28(+2.44%)
Mar 21, 2022 11.55 11.74 11.01 11.40 742,649 -0.21(-1.80%)
Mar 18, 2022 11.61 11.97 11.45 11.61 664,839 +0.05(+0.43%)
Mar 17, 2022 11.26 11.57 11.06 11.56 354,667 +0.12(+1.04%)
Mar 16, 2022 11.20 11.87 10.92 11.44 718,035 +0.54(+4.93%)
Mar 15, 2022 10.15 10.97 10.15 10.90 264,705 +0.72(+7.03%)
Mar 14, 2022 10.09 10.28 9.899 10.19 422,844 +0.14(+1.39%)
Mar 11, 2022 10.47 10.61 10.03 10.05 274,148 -0.47(-4.45%)
Mar 10, 2022 10.44 10.63 10.31 10.52 728,881 -0.13(-1.22%)
Mar 09, 2022 10.45 10.87 10.44 10.65 341,673 +0.30(+2.88%)
Mar 08, 2022 10.39 10.76 10.15 10.35 472,417 -0.24(-2.26%)
Mar 07, 2022 10.88 11.21 10.42 10.59 334,609 -0.39(-3.54%)
Mar 04, 2022 11.21 11.28 10.53 10.97 506,294 -0.34(-2.98%)
Mar 03, 2022 11.22 11.79 11.16 11.31 520,182 -0.13(-1.13%)
Mar 02, 2022 11.31 11.60 11.23 11.44 198,871 +0.17(+1.49%)
Mar 01, 2022 11.19 11.39 10.92 11.27 398,619 -0.05(-0.44%)
Feb 28, 2022 11.38 11.64 11.13 11.32 576,244 -0.12(-1.04%)
Feb 25, 2022 10.38 11.53 10.67 11.44 626,499 +0.94(+8.97%)
Feb 24, 2022 9.655 10.93 9.599 10.50 642,268 +0.41(+4.03%)
Feb 23, 2022 10.34 10.34 10.05 10.09 312,867 +0.17(+1.70%)
Feb 22, 2022 10.20 10.35 9.854 9.923 492,892 -0.37(-3.56%)
Feb 18, 2022 10.29 0 +0.11(+1.07%)
Feb 17, 2022 10.45 10.91 10.13 10.18 320,528 -0.39(-3.66%)
Feb 16, 2022 10.06 10.75 9.933 10.57 1,116,245 +0.31(+3.00%)
Feb 15, 2022 10.19 10.48 9.814 10.26 1,450,183 -0.25(-2.36%)
Feb 14, 2022 9.110 10.60 8.486 10.51 3,344,742 +0.16(+1.53%)
Feb 11, 2022 10.87 10.94 10.11 10.35 390,634 -0.39(-3.60%)
Feb 10, 2022 10.88 11.21 10.69 10.74 236,664 -0.40(-3.56%)
Feb 09, 2022 10.90 11.28 10.84 11.13 184,078 +0.27(+2.46%)
Feb 08, 2022 10.67 10.92 10.64 10.86 553,384 +0.05(+0.46%)
Feb 07, 2022 10.94 11.47 10.52 10.82 354,592 -0.21(-1.89%)
Feb 04, 2022 10.45 11.18 10.34 11.02 224,177 +0.54(+5.10%)
Feb 03, 2022 10.72 11.03 10.42 10.49 224,015 -0.32(-2.94%)
Feb 02, 2022 11.00 11.23 10.61 10.81 335,840 -0.11(-1.00%)
Feb 01, 2022 10.83 11.69 10.78 10.91 575,402 +0.17(+1.57%)
Jan 31, 2022 10.32 10.79 10.75 290,607 +0.35(+3.34%)
Jan 28, 2022 10.13 10.41 9.834 10.40 223,841 +0.23(+2.24%)
Jan 27, 2022 10.24 10.41 9.982 10.17 328,699 +0.05(+0.49%)
Jan 26, 2022 10.74 10.74 10.03 10.12 249,117 -0.35(-3.31%)
Jan 25, 2022 10.11 10.69 9.953 10.47 500,159 +0.23(+2.23%)
Jan 24, 2022 9.903 10.54 9.725 10.24 519,594 +0.03(+0.29%)
Jan 21, 2022 9.933 10.51 9.864 10.21 398,425 +0.20(+1.98%)
Jan 20, 2022 9.873 10.15 9.873 10.01 698,162 +0.21(+2.12%)
Jan 19, 2022 10.16 10.20 9.735 9.804 669,982 -0.17(-1.69%)
Jan 18, 2022 10.18 10.18 9.883 9.973 295,193 -0.35(-3.36%)
Jan 14, 2022 10.32 0 -0.01(-0.10%)
Jan 13, 2022 10.76 10.84 10.28 10.33 207,130 -0.41(-3.79%)
Jan 12, 2022 10.98 10.98 10.40 10.74 340,413 +0.02(+0.18%)
Jan 11, 2022 10.43 10.76 10.28 10.72 316,221 +0.39(+3.74%)
Jan 10, 2022 10.62 10.68 9.978 10.33 549,090 -0.45(-4.14%)
Jan 07, 2022 11.50 11.63 10.70 10.78 671,372 -0.59(-5.23%)
Jan 06, 2022 11.74 11.88 11.17 11.37 297,430 -0.18(-1.55%)
Jan 05, 2022 12.54 12.70 11.53 11.55 530,842 -0.95(-7.61%)
Jan 04, 2022 12.26 12.54 12.17 12.50 275,819 +0.27(+2.19%)
Jan 03, 2022 12.83 12.98 12.07 12.23 419,356 -0.58(-4.56%)
Dec 31, 2021 12.69 13.14 12.68 12.82 374,513 +0.09(+0.70%)
Dec 30, 2021 12.39 12.87 12.31 12.73 314,384 +0.34(+2.72%)
Dec 29, 2021 12.25 12.50 12.21 12.39 277,204 +0.00(+0.00%)
Dec 28, 2021 12.02 12.64 12.02 12.39 348,353 +0.33(+2.71%)
Dec 27, 2021 11.91 12.07 11.71 12.06 628,673 +0.17(+1.42%)
Dec 23, 2021 11.75 11.92 11.52 11.90 310,590 +0.15(+1.27%)
Dec 22, 2021 11.50 11.80 11.48 11.75 165,816 +0.17(+1.46%)
Dec 21, 2021 11.34 11.78 11.34 11.58 254,940 +0.39(+3.45%)
Dec 20, 2021 11.31 11.57 10.95 11.19 433,706 -0.34(-2.92%)
Dec 17, 2021 11.18 11.60 11.18 11.53 472,582 +0.20(+1.75%)
Dec 16, 2021 11.51 11.64 11.18 11.33 280,957 -0.05(-0.43%)
Dec 15, 2021 11.22 11.55 11.12 11.38 474,411 -0.02(-0.17%)
Dec 14, 2021 11.36 11.63 11.25 11.40 464,475 -0.05(-0.43%)
Dec 13, 2021 12.06 12.13 11.26 11.45 1,126,296 -0.43(-3.59%)
Dec 10, 2021 12.00 12.34 11.75 11.88 629,259 -0.29(-2.36%)
Dec 09, 2021 12.84 12.91 11.94 12.16 751,114 -0.55(-4.29%)
Dec 08, 2021 14.16 14.19 12.49 12.71 1,774,925 -0.68(-5.11%)
Dec 07, 2021 13.65 13.73 13.35 13.39 624,152 -0.17(-1.24%)
Dec 06, 2021 13.60 13.98 13.43 13.56 382,266 -0.02(-0.15%)
Dec 03, 2021 14.11 14.11 13.26 13.58 295,245 -0.11(-0.79%)
Dec 02, 2021 13.40 13.83 13.40 13.69 236,611 +0.24(+1.76%)
Dec 01, 2021 13.40 13.94 13.34 13.45 466,429 +0.15(+1.11%)
Nov 30, 2021 13.56 13.72 12.99 13.30 686,322 -0.41(-2.96%)
Nov 29, 2021 13.93 14.03 13.40 13.71 500,854 -0.20(-1.42%)
Nov 26, 2021 13.77 14.04 13.67 13.91 215,801 -0.01(-0.07%)
Nov 24, 2021 13.85 14.11 13.75 13.92 267,837 -0.07(-0.49%)
Nov 23, 2021 14.23 14.23 13.81 13.99 337,757 -0.25(-1.74%)
Nov 22, 2021 14.17 14.32 13.77 14.23 437,995 +0.01(+0.07%)
Nov 19, 2021 13.86 14.35 13.84 14.22 359,623 +0.19(+1.34%)
Nov 18, 2021 14.33 14.12 13.98 14.04 407,260 -0.30(-2.07%)
Nov 17, 2021 14.54 14.58 14.04 14.33 631,424 +0.00(+0.00%)
Nov 16, 2021 15.42 15.42 14.21 14.33 1,409,047 -1.06(-6.87%)
Nov 15, 2021 15.81 16.01 15.27 15.39 476,236 -0.45(-2.87%)
Nov 12, 2021 15.97 16.07 15.78 15.84 325,605 -0.07(-0.43%)
Nov 11, 2021 15.90 16.18 15.77 15.91 242,099 +0.04(+0.25%)
Nov 10, 2021 15.92 15.87 303,698 -0.15(-0.92%)
Nov 09, 2021 16.31 16.31 15.93 16.02 286,781 -0.01(-0.06%)
Nov 08, 2021 15.91 16.24 15.82 16.03 212,122 +0.01(+0.06%)
Nov 05, 2021 16.06 16.32 15.78 16.02 347,274 -0.06(-0.37%)
Nov 04, 2021 16.19 16.32 15.87 16.08 280,941 -0.11(-0.67%)
Nov 03, 2021 15.82 16.60 15.73 16.19 273,198 +0.07(+0.43%)
Nov 02, 2021 15.91 16.28 15.81 16.12 329,850 +0.10(+0.62%)
Nov 01, 2021 16.47 16.47 15.86 16.02 353,617 -0.44(-2.70%)
Oct 29, 2021 16.76 16.82 16.36 16.47 514,416 -0.36(-2.12%)
Oct 28, 2021 16.85 16.96 16.70 16.82 342,360 -0.19(-1.10%)
Oct 27, 2021 17.05 17.26 16.74 17.01 252,897 -0.01(-0.06%)
Oct 26, 2021 16.90 17.05 17.02 182,808 +0.09(+0.53%)
Oct 25, 2021 17.29 17.29 16.75 16.93 256,509 -0.41(-2.34%)
Oct 22, 2021 17.58 17.85 17.17 17.34 244,818 -0.38(-2.12%)
Oct 21, 2021 16.99 17.75 16.95 17.71 305,299 +0.54(+3.17%)
Oct 20, 2021 16.67 17.26 16.61 17.17 217,225 +0.28(+1.64%)
Oct 19, 2021 16.70 17.03 16.68 16.89 211,773 +0.09(+0.53%)
Oct 18, 2021 17.02 17.15 16.71 16.80 300,060 -0.47(-2.75%)
Oct 15, 2021 17.77 18.21 17.07 17.28 669,445 -0.56(-3.16%)
Oct 14, 2021 17.03 17.98 16.92 17.84 842,721 +0.88(+5.19%)
Oct 13, 2021 16.84 16.99 16.17 16.96 340,599 +0.12(+0.70%)
Oct 12, 2021 16.39 16.85 16.37 16.84 297,020 +0.26(+1.55%)
Oct 11, 2021 16.14 16.90 16.14 16.59 318,420 +0.28(+1.70%)
Oct 08, 2021 15.86 16.32 15.86 16.31 166,327 +0.35(+2.17%)
Oct 07, 2021 15.81 16.29 15.81 15.96 313,566 +0.10(+0.62%)
Oct 06, 2021 15.72 16.17 15.45 15.86 646,264 -0.20(-1.23%)
Oct 05, 2021 16.34 16.60 15.91 16.06 661,841 -0.06(-0.37%)
Oct 04, 2021 16.58 16.65 15.85 16.12 636,971 -0.58(-3.49%)
Oct 01, 2021 16.93 17.21 16.12 16.70 975,485 -0.68(-3.92%)
Sep 30, 2021 16.02 17.40 15.68 17.39 1,394,313 +1.56(+9.87%)
Sep 29, 2021 15.30 15.82 15.12 15.82 510,426 +0.45(+2.96%)
Sep 28, 2021 14.83 15.36 14.59 15.37 608,918 +0.20(+1.30%)
Sep 27, 2021 15.29 15.40 14.88 15.17 607,619 -0.06(-0.39%)
Sep 24, 2021 15.27 15.48 15.07 15.23 473,081 -0.25(-1.60%)
Sep 23, 2021 14.78 15.71 14.78 15.48 1,650,210 +0.75(+5.10%)
Sep 22, 2021 14.67 14.82 14.43 14.73 1,055,556 +0.06(+0.40%)
Sep 21, 2021 14.56 14.92 14.30 14.67 691,896 +0.39(+2.70%)
Sep 20, 2021 14.46 14.58 13.90 14.28 1,193,815 -0.53(-3.60%)
Sep 17, 2021 15.41 15.81 14.82 14.82 3,596,759 -0.50(-3.29%)
Sep 16, 2021 15.47 15.49 14.83 15.32 1,660,815 +0.56(+3.82%)
Sep 15, 2021 14.61 15.07 13.84 14.76 2,996,814 +1.00(+7.26%)
Sep 14, 2021 14.66 14.86 13.75 13.76 2,119,243 -0.87(-5.95%)
Sep 13, 2021 14.84 15.14 14.39 14.63 966,730 -0.19(-1.27%)
Sep 10, 2021 15.35 15.46 14.78 14.82 827,341 -0.64(-4.16%)
Sep 09, 2021 15.65 15.81 15.36 15.46 805,974 -0.43(-2.68%)
Sep 08, 2021 15.95 16.30 15.81 15.88 406,895 -0.46(-2.84%)
Sep 07, 2021 16.80 16.95 15.57 16.35 551,580 -0.36(-2.13%)
Sep 03, 2021 16.69 17.12 16.61 16.70 730,068 +0.15(+0.90%)
Sep 02, 2021 16.39 16.68 16.11 16.56 596,794 +0.27(+1.64%)
Sep 01, 2021 16.60 16.67 16.06 16.29 687,172 +0.22(+1.35%)
Aug 31, 2021 16.64 16.85 16.01 16.07 731,709 -0.68(-4.07%)
Aug 30, 2021 16.51 17.30 16.23 16.75 1,909,019 +0.67(+4.18%)
Aug 27, 2021 16.99 17.24 15.96 16.08 933,380 -0.75(-4.46%)
Aug 26, 2021 16.06 17.08 15.91 16.83 758,315 +0.62(+3.84%)
Aug 25, 2021 16.26 16.78 16.05 16.21 505,868 -0.01(-0.06%)
Aug 24, 2021 15.83 16.29 15.69 16.22 489,749 +0.43(+2.76%)
Aug 23, 2021 16.36 16.60 15.64 15.79 963,885 -0.21(-1.30%)
Aug 20, 2021 15.81 16.30 15.67 15.99 726,997 +0.48(+3.12%)
Aug 19, 2021 15.72 16.26 14.92 15.51 649,468 -0.17(-1.07%)
Aug 18, 2021 14.33 15.76 14.33 15.68 841,149 +1.38(+9.68%)
Aug 17, 2021 14.99 15.17 13.97 14.29 1,563,246 -1.02(-6.65%)
Aug 16, 2021 15.36 15.67 14.88 15.31 1,213,226 -0.03(-0.19%)
Aug 13, 2021 15.92 16.41 15.23 15.34 1,497,216 -0.19(-1.21%)
Aug 12, 2021 17.08 17.35 15.43 15.53 2,177,323 -1.37(-8.13%)
Aug 11, 2021 18.68 18.78 16.90 16.90 4,429,611 -1.97(-10.42%)
Aug 10, 2021 19.96 20.20 18.61 18.87 2,135,173 -0.45(-2.35%)
Aug 09, 2021 18.38 19.96 18.00 19.32 3,892,749 +1.46(+8.19%)
Aug 06, 2021 19.23 19.52 17.30 17.86 5,190,690 +1.55(+9.51%)
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.