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 (%)
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%)
Oct 03, 2022 6.640 7.080 6.370 6.840 810,754 +0.27(+4.11%)
Sep 30, 2022 6.370 6.720 6.330 6.570 422,693 +0.09(+1.39%)
Sep 29, 2022 6.610 6.730 6.250 6.480 775,071 -0.25(-3.71%)
Sep 28, 2022 6.440 6.943 6.400 6.730 896,080 +0.23(+3.54%)
Sep 27, 2022 6.410 6.630 6.250 6.500 584,763 +0.14(+2.20%)
Sep 26, 2022 6.310 6.730 6.280 6.360 629,334 -0.18(-2.75%)
Sep 23, 2022 6.120 6.570 6.060 6.540 938,712 +0.28(+4.47%)
Sep 22, 2022 6.160 6.520 6.010 6.260 743,219 +0.05(+0.81%)
Sep 21, 2022 6.350 6.480 6.180 6.210 550,674 -0.18(-2.82%)
Sep 20, 2022 6.480 6.600 6.320 6.390 641,873 -0.11(-1.69%)
Sep 19, 2022 6.290 6.550 6.220 6.500 724,529 +0.10(+1.56%)
Sep 16, 2022 6.400 6.525 6.254 6.400 914,624 -0.15(-2.29%)
Sep 15, 2022 6.570 6.798 6.530 6.550 695,625 -0.12(-1.80%)
Sep 14, 2022 6.680 6.800 6.420 6.670 690,760 +0.00(+0.00%)
Sep 13, 2022 6.780 6.950 6.430 6.670 1,325,385 -0.49(-6.84%)
Sep 12, 2022 6.810 7.350 6.768 7.160 1,255,371 +0.32(+4.68%)
Sep 09, 2022 6.540 7.100 6.470 6.840 1,551,754 +0.38(+5.88%)
Sep 08, 2022 6.200 6.650 6.080 6.460 1,968,497 +0.18(+2.87%)
Sep 07, 2022 5.980 6.370 5.910 6.280 1,712,326 +0.26(+4.32%)
Sep 06, 2022 6.480 6.480 5.990 6.020 2,810,442 -0.44(-6.81%)
Sep 02, 2022 6.670 6.880 6.230 6.460 2,459,703 -0.09(-1.37%)
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.