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 (%)
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%)
Jul 01, 2022 7.150 7.550 7.070 7.360 496,892 +0.15(+2.08%)
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 -0.08(-1.02%)
Jun 03, 2022 7.711 7.810 7.492 7.810 209,501 -0.06(-0.76%)
Jun 02, 2022 7.631 7.890 7.482 7.870 301,557 +0.26(+3.40%)
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.