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 (%)
May 31, 2022 7.472 7.895 7.382 7.691 445,340 +0.22(+2.93%)
May 27, 2022 7.432 8.009 7.352 7.472 938,688 +0.15(+2.04%)
May 26, 2022 7.402 7.462 7.263 7.322 208,841 +0.06(+0.82%)
May 25, 2022 7.124 7.492 7.124 7.263 222,730 +0.08(+1.11%)
May 24, 2022 6.934 7.313 6.825 7.183 341,732 +0.04(+0.56%)
May 23, 2022 6.964 7.337 6.905 7.143 382,855 +0.28(+4.06%)
May 20, 2022 7.163 7.329 6.636 6.865 539,401 -0.24(-3.36%)
May 19, 2022 6.745 7.283 6.701 7.104 490,261 +0.28(+4.08%)
May 18, 2022 6.716 7.094 6.457 6.825 1,429,563 -0.09(-1.30%)
May 17, 2022 6.994 7.118 6.387 6.915 774,079 -0.16(-2.25%)
May 16, 2022 5.691 7.392 5.691 7.074 3,463,631 -0.03(-0.42%)
May 13, 2022 7.512 7.711 6.875 7.104 806,857 -0.22(-2.99%)
May 12, 2022 6.626 7.372 6.576 7.322 707,256 +0.49(+7.13%)
May 11, 2022 7.193 7.248 6.487 6.835 1,286,516 -0.39(-5.37%)
May 10, 2022 7.720 7.730 7.138 7.223 585,424 -0.30(-3.97%)
May 09, 2022 8.377 8.457 7.402 7.521 614,180 -1.01(-11.89%)
May 06, 2022 8.596 8.830 8.457 8.536 373,774 -0.25(-2.83%)
May 05, 2022 8.805 8.984 8.581 8.785 328,099 -0.29(-3.18%)
May 04, 2022 8.875 9.153 8.556 9.074 403,130 +0.25(+2.82%)
May 03, 2022 8.875 8.907 8.576 8.825 252,455 -0.13(-1.44%)
May 02, 2022 8.904 9.074 8.735 8.954 185,886 +0.22(+2.51%)
Apr 29, 2022 8.914 9.044 8.676 8.735 224,208 -0.12(-1.35%)
Apr 28, 2022 8.775 8.984 8.556 8.855 222,211 +0.24(+2.77%)
Apr 27, 2022 9.004 9.193 8.606 8.616 480,838 -0.51(-5.56%)
Apr 26, 2022 9.382 9.392 9.024 9.123 355,161 -0.27(-2.86%)
Apr 25, 2022 9.352 9.511 9.069 9.392 190,754 -0.05(-0.53%)
Apr 22, 2022 9.521 9.611 9.253 9.442 148,409 -0.10(-1.04%)
Apr 21, 2022 9.820 9.879 9.362 9.541 233,854 -0.11(-1.13%)
Apr 20, 2022 10.06 10.06 9.571 9.651 236,937 -0.31(-3.10%)
Apr 19, 2022 9.700 10.27 9.663 9.959 287,272 +0.20(+2.04%)
Apr 18, 2022 9.860 9.949 9.621 9.760 215,341 -0.15(-1.51%)
Apr 14, 2022 10.45 10.55 9.800 9.909 842,518 -0.45(-4.32%)
Apr 13, 2022 9.820 10.78 9.800 10.36 1,111,749 +0.54(+5.47%)
Apr 12, 2022 10.03 10.22 9.740 9.820 204,854 -0.05(-0.50%)
Apr 11, 2022 9.680 9.999 9.680 9.869 190,905 +0.08(+0.81%)
Apr 08, 2022 9.511 9.869 9.412 9.790 213,283 +0.25(+2.61%)
Apr 07, 2022 9.342 9.720 9.213 9.541 277,777 +0.23(+2.46%)
Apr 06, 2022 9.611 9.661 9.133 9.312 478,116 -0.45(-4.59%)
Apr 05, 2022 9.959 10.10 9.690 9.760 342,683 -0.20(-2.00%)
Apr 04, 2022 10.07 10.15 9.899 9.959 243,552 -0.11(-1.09%)
Apr 01, 2022 9.929 10.13 9.700 10.07 389,113 +0.29(+2.95%)
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%)
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.