Wetouch Technology Inc. - Common Stock (WETH)
1.2000
+0.0050 (0.42%)
NASDAQ· Last Trade: Sep 1st, 8:41 PM EDT
Historical Prices For Wetouch Technology Inc. - Common Stock (WETH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/01/2026 | 1.20 | 1.21 | 1.16 | 1.20 | 24,660 | 1.20 |
| 8/31/2026 | 1.14 | 1.22 | 1.14 | 1.20 | 26,127 | 1.20 |
| 8/28/2026 | 1.17 | 1.18 | 1.14 | 1.14 | 24,362 | 1.14 |
| 8/27/2026 | 1.18 | 1.20 | 1.14 | 1.17 | 28,621 | 1.17 |
| 8/26/2026 | 1.22 | 1.24 | 1.17 | 1.19 | 21,662 | 1.19 |
| 8/25/2026 | 1.22 | 1.24 | 1.20 | 1.20 | 16,348 | 1.20 |
| 8/24/2026 | 1.23 | 1.27 | 1.20 | 1.25 | 44,877 | 1.25 |
| 8/21/2026 | 1.25 | 1.29 | 1.23 | 1.25 | 46,623 | 1.25 |
| 8/20/2026 | 1.24 | 1.26 | 1.21 | 1.26 | 38,709 | 1.26 |
| 8/19/2026 | 1.26 | 1.27 | 1.20 | 1.25 | 50,784 | 1.25 |
| 8/18/2026 | 1.26 | 1.28 | 1.20 | 1.26 | 47,791 | 1.26 |
| 8/17/2026 | 1.24 | 1.30 | 1.18 | 1.27 | 74,773 | 1.27 |
| 8/14/2026 | 1.23 | 1.26 | 1.10 | 1.26 | 20,349 | 1.22 |
| 8/13/2026 | 1.20 | 1.26 | 1.17 | 1.24 | 58,296 | 1.20 |
| 8/12/2026 | 1.09 | 1.20 | 1.00 | 1.19 | 150,919 | 1.15 |
| 8/11/2026 | 1.04 | 1.10 | 1.02 | 1.09 | 51,160 | 1.06 |
| 8/10/2026 | 1.06 | 1.08 | 0.99 | 1.00 | 84,439 | 0.97 |
| 8/07/2026 | 1.09 | 1.12 | 1.02 | 1.06 | 65,925 | 1.03 |
| 8/06/2026 | 1.00 | 1.12 | 0.98 | 1.08 | 158,358 | 1.05 |
| 8/05/2026 | 0.93 | 1.03 | 0.93 | 0.94 | 125,215 | 0.91 |
| 8/04/2026 | 1.02 | 1.05 | 0.94 | 0.95 | 212,958 | 0.92 |
| 8/03/2026 | 1.13 | 1.17 | 0.92 | 1.00 | 384,051 | 0.97 |
| 7/31/2026 | 1.20 | 1.22 | 1.14 | 1.17 | 670,409 | 1.13 |
| 7/30/2026 | 1.22 | 1.29 | 1.17 | 1.19 | 102,319 | 1.15 |
| 7/29/2026 | 1.33 | 1.35 | 1.17 | 1.17 | 96,158 | 1.13 |
| 7/28/2026 | 1.33 | 1.34 | 1.27 | 1.30 | 49,790 | 1.26 |
| 7/27/2026 | 1.29 | 1.31 | 1.25 | 1.30 | 51,893 | 1.26 |
| 7/24/2026 | 1.32 | 1.35 | 1.27 | 1.27 | 49,394 | 1.23 |
| 7/23/2026 | 1.47 | 1.47 | 1.30 | 1.31 | 53,389 | 1.27 |
| 7/22/2026 | 1.37 | 1.50 | 1.32 | 1.47 | 183,231 | 1.42 |
| 7/21/2026 | 1.34 | 1.44 | 1.30 | 1.36 | 185,576 | 1.32 |
| 7/20/2026 | 1.32 | 1.42 | 1.22 | 1.32 | 236,828 | 1.28 |
| 7/17/2026 | 1.20 | 1.37 | 1.19 | 1.35 | 235,813 | 1.31 |
| 7/16/2026 | 1.25 | 1.29 | 1.13 | 1.21 | 207,820 | 1.17 |
| 7/15/2026 | 1.40 | 1.44 | 1.25 | 1.26 | 147,557 | 1.22 |
| 7/14/2026 | 1.26 | 1.44 | 1.26 | 1.37 | 138,432 | 1.33 |
| 7/13/2026 | 1.33 | 1.33 | 1.21 | 1.27 | 84,642 | 1.23 |
| 7/10/2026 | 1.29 | 1.34 | 1.26 | 1.34 | 54,577 | 1.30 |
| 7/09/2026 | 1.31 | 1.32 | 1.25 | 1.29 | 38,134 | 1.25 |
| 7/08/2026 | 1.30 | 1.30 | 1.24 | 1.29 | 29,649 | 1.25 |
| 7/07/2026 | 1.29 | 1.30 | 1.23 | 1.26 | 64,126 | 1.22 |
| 7/06/2026 | 1.23 | 1.32 | 1.21 | 1.25 | 18,275 | 1.21 |
| 7/02/2026 | 1.20 | 1.24 | 1.12 | 1.21 | 139,105 | 1.17 |
| 7/01/2026 | 1.21 | 1.23 | 1.17 | 1.17 | 18,234 | 1.13 |
| 6/30/2026 | 1.14 | 1.27 | 1.13 | 1.21 | 525,639 | 1.17 |
| 6/29/2026 | 1.07 | 1.18 | 1.07 | 1.15 | 105,287 | 1.11 |
| 6/26/2026 | 1.19 | 1.19 | 0.98 | 1.07 | 522,597 | 1.04 |
| 6/25/2026 | 1.20 | 1.23 | 1.12 | 1.15 | 148,895 | 1.11 |
| 6/24/2026 | 1.28 | 1.34 | 1.12 | 1.17 | 334,676 | 1.13 |
| 6/23/2026 | 1.36 | 1.36 | 1.17 | 1.22 | 200,003 | 1.18 |
| 6/22/2026 | 1.37 | 1.42 | 1.32 | 1.33 | 40,344 | 1.29 |
| 6/18/2026 | 1.44 | 1.44 | 1.33 | 1.34 | 108,384 | 1.30 |
| 6/17/2026 | 1.42 | 1.50 | 1.38 | 1.41 | 155,398 | 1.37 |
| 6/16/2026 | 1.38 | 1.57 | 1.34 | 1.39 | 402,448 | 1.35 |
| 6/15/2026 | 1.52 | 1.54 | 1.35 | 1.37 | 139,922 | 1.33 |
| 6/12/2026 | 1.50 | 1.55 | 1.46 | 1.47 | 59,885 | 1.42 |
| 6/11/2026 | 1.44 | 1.48 | 1.38 | 1.42 | 70,471 | 1.37 |
| 6/10/2026 | 1.44 | 1.52 | 1.42 | 1.42 | 35,795 | 1.37 |
| 6/09/2026 | 1.58 | 1.63 | 1.42 | 1.46 | 60,903 | 1.41 |
| 6/08/2026 | 1.36 | 1.57 | 1.36 | 1.53 | 138,481 | 1.48 |
| 6/05/2026 | 1.37 | 1.42 | 1.31 | 1.32 | 41,498 | 1.28 |
| 6/04/2026 | 1.43 | 1.47 | 1.35 | 1.37 | 101,885 | 1.33 |
| 6/03/2026 | 1.38 | 1.47 | 1.34 | 1.43 | 179,320 | 1.38 |
| 6/02/2026 | 1.36 | 1.41 | 1.33 | 1.38 | 91,059 | 1.34 |