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 (%)
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%)
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.