OTC Markets OTCID
USD
WEG S.A. (WEGZY)
8.85
-0.06
(-0.67%)
As of 9:30:10 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
8.85
8.85
8.85
8.85
8.85
100
Oct 30, 2026
8.84
9.06
8.82
8.89
8.89
147,600
Oct 29, 2026
8.84
9.16
8.70
9.12
9.12
116,000
Oct 28, 2026
8.64
8.82
8.60
8.79
8.79
81,200
Oct 27, 2026
8.75
8.75
8.48
8.54
8.54
206,100
Oct 26, 2026
7.88
8.41
7.10
7.78
7.78
261,000
Oct 23, 2026
8.52
8.69
8.52
8.54
8.54
82,400
Oct 22, 2026
9.04
9.04
8.69
8.73
8.73
37,000
Oct 21, 2026
9.48
9.48
8.93
8.99
8.99
75,900
Oct 20, 2026
9.45
9.69
9.44
9.63
9.63
280,400
Oct 19, 2026
9.46
9.47
9.31
9.45
9.45
44,600
Oct 16, 2026
9.61
9.61
9.42
9.47
9.47
20,600
Oct 15, 2026
10.16
10.16
9.60
9.60
9.60
20,000
Oct 14, 2026
9.94
10.09
9.55
9.74
9.74
29,200
Oct 13, 2026
10.24
10.24
10.02
10.02
10.02
21,200
Oct 12, 2026
10.03
10.30
10.03
10.23
10.23
41,000
Oct 9, 2026
10.36
10.39
9.85
10.23
10.23
45,100
Oct 8, 2026
10.04
10.45
10.04
10.26
10.26
134,500
Oct 7, 2026
10.10
10.28
10.04
10.18
10.18
113,800
Oct 6, 2026
10.41
10.41
10.14
10.18
10.18
39,500
Oct 5, 2026
10.40
10.40
9.98
10.16
10.16
145,900
Oct 2, 2026
9.56
9.83
9.47
9.71
9.71
1,095,700
Oct 1, 2026
9.55
9.64
9.36
9.44
9.44
55,700
Sep 30, 2026
9.66
9.68
9.48
9.53
9.53
57,000
Sep 29, 2026
9.44
9.68
9.44
9.68
9.68
61,300
Sep 28, 2026
0.021
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
9.86
9.88
9.60
9.64
9.64
34,300
Sep 25, 2026
9.85
9.99
9.54
9.99
9.97
21,400
Sep 24, 2026
9.72
9.92
9.68
9.86
9.84
32,400
Sep 23, 2026
10.04
10.16
9.87
9.94
9.91
92,900
Sep 22, 2026
9.97
10.20
9.94
10.04
10.02
638,500
Sep 21, 2026
10.43
10.43
10.04
10.28
10.26
20,400
Sep 18, 2026
10.01
10.25
9.73
10.22
10.20
328,200
Sep 17, 2026
9.94
10.11
9.75
9.86
9.84
2,703,500
Sep 16, 2026
9.88
10.18
9.88
10.07
10.05
939,900
Sep 15, 2026
9.86
10.15
9.75
9.91
9.89
2,549,900
Sep 14, 2026
9.76
10.02
9.67
9.95
9.93
1,026,900
Sep 11, 2026
10.23
10.29
9.93
10.14
10.12
1,024,900
Sep 10, 2026
10.04
10.32
10.04
10.30
10.28
80,000
Sep 9, 2026
10.18
10.26
10.01
10.20
10.18
2,319,200
Sep 8, 2026
10.38
10.41
10.26
10.33
10.31
135,200
Sep 4, 2026
10.05
10.25
9.97
10.20
10.18
351,600
Sep 3, 2026
10.10
10.26
9.99
10.15
10.13
166,800
Sep 2, 2026
9.68
10.07
9.68
9.96
9.94
200,500
Sep 1, 2026
9.61
9.88
9.61
9.81
9.79
547,900
Aug 31, 2026
9.69
9.98
9.52
9.76
9.74
652,400
Aug 28, 2026
9.62
9.70
9.54
9.62
9.60
23,000
Aug 27, 2026
9.70
9.86
9.64
9.85
9.83
37,900
Aug 26, 2026
9.66
9.82
9.65
9.82
9.80
2,336,700
Aug 25, 2026
9.52
9.76
9.38
9.76
9.74
2,018,700
Aug 24, 2026
9.54
9.68
9.51
9.56
9.54
198,700
Aug 21, 2026
9.45
9.73
9.40
9.67
9.65
2,709,300
Aug 20, 2026
9.36
9.48
9.25
9.40
9.38
2,354,100
Aug 19, 2026
9.48
9.55
9.39
9.41
9.39
83,200
Aug 18, 2026
9.19
9.51
9.16
9.40
9.38
3,620,100
Aug 17, 2026
8.98
9.46
8.97
9.46
9.44
2,302,500
Aug 14, 2026
9.10
9.21
8.92
9.21
9.19
2,311,400
Aug 13, 2026
9.18
9.30
9.09
9.25
9.23
1,175,500
Aug 12, 2026
8.97
9.25
8.69
9.25
9.23
43,000
Aug 11, 2026
9.29
9.29
9.05
9.23
9.21
38,600
Aug 10, 2026
9.41
9.41
9.19
9.19
9.17
32,000
Aug 7, 2026
9.45
9.45
9.30
9.34
9.32
24,100
Aug 6, 2026
9.45
9.59
9.41
9.44
9.42
26,600
Aug 5, 2026
9.50
9.89
9.49
9.53
9.51
34,700
Aug 4, 2026
9.63
9.63
9.43
9.45
9.43
96,000
Aug 3, 2026
9.20
9.56
9.20
9.56
9.54
45,300
Jul 31, 2026
9.18
9.50
8.96
9.46
9.44
13,900
Jul 30, 2026
9.12
9.47
8.94
9.31
9.29
28,400
Jul 29, 2026
9.35
9.35
8.91
9.14
9.12
9,300
Jul 28, 2026
9.04
9.15
8.97
9.06
9.04
38,000
Jul 27, 2026
9.64
9.66
8.90
8.95
8.93
84,500
Jul 24, 2026
8.93
9.30
8.86
9.04
9.02
18,100
Jul 23, 2026
9.37
9.37
8.77
8.89
8.87
43,400
Jul 22, 2026
8.69
9.26
8.69
9.12
9.10
456,200
Jul 21, 2026
8.45
8.52
8.35
8.37
8.35
17,200
Jul 20, 2026
8.56
8.57
8.43
8.43
8.41
65,200
Jul 17, 2026
8.59
8.63
8.45
8.57
8.55
15,100
Jul 16, 2026
8.60
8.70
8.47
8.64
8.62
14,900
Jul 15, 2026
8.82
8.82
8.56
8.69
8.67
40,600
Jul 14, 2026
8.73
8.82
8.66
8.81
8.79
53,300
Jul 13, 2026
8.80
8.80
8.56
8.61
8.59
33,900
Jul 10, 2026
9.04
9.19
9.00
9.06
9.04
43,300
Jul 9, 2026
8.89
8.97
8.85
8.93
8.91
36,800
Jul 8, 2026
8.80
8.86
8.73
8.86
8.84
21,100
Jul 7, 2026
8.90
8.95
8.84
8.94
8.92
15,700
Jul 6, 2026
8.93
9.06
8.85
8.97
8.95
35,000
Jul 2, 2026
8.86
8.94
8.80
8.93
8.91
27,100
Jul 1, 2026
9.01
9.01
8.76
8.88
8.86
64,700
Jun 30, 2026
9.02
9.18
8.93
9.18
9.16
35,700
Jun 29, 2026
8.87
9.09
8.79
8.79
8.77
29,200
Jun 26, 2026
0.021
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
9.07
9.27
8.79
9.27
9.25
26,500
Jun 25, 2026
9.14
9.63
8.94
8.96
8.92
35,500
Jun 24, 2026
9.10
9.10
8.61
9.10
9.06
88,600
Jun 23, 2026
8.85
9.31
8.75
9.31
9.27
44,700
Jun 22, 2026
8.75
9.69
8.73
9.67
9.63
65,200
Jun 18, 2026
8.62
9.01
8.60
9.01
8.97
384,300
Jun 17, 2026
8.64
8.74
8.46
8.60
8.56
74,400
Jun 16, 2026
8.23
8.57
8.23
8.57
8.53
33,700
Jun 15, 2026
8.66
8.66
8.35
8.44
8.40
134,200
Jun 12, 2026
8.47
8.47
8.22
8.40
8.36
36,000
Jun 11, 2026
8.14
8.33
8.03
8.14
8.10
94,900
Jun 10, 2026
8.21
8.28
8.09
8.28
8.24
42,900
Jun 9, 2026
8.41
8.49
8.12
8.45
8.41
722,300
Jun 8, 2026
8.39
8.61
8.13
8.61
8.57
225,200
Jun 5, 2026
8.20
8.39
8.15
8.39
8.35
68,500
Jun 4, 2026
8.20
8.34
8.04
8.04
8.00
84,100
Jun 3, 2026
8.30
8.44
8.26
8.27
8.24
22,900
Jun 2, 2026
8.56
8.60
8.36
8.42
8.38
44,100
Jun 1, 2026
8.51
8.72
8.51
8.56
8.52
30,500
May 29, 2026
8.65
8.79
8.59
8.78
8.74
107,300
May 28, 2026
8.67
8.94
8.65
8.94
8.90
48,100
May 27, 2026
8.85
8.85
8.62
8.62
8.58
95,900
May 26, 2026
8.61
8.68
8.55
8.68
8.64
26,300
May 22, 2026
8.50
8.70
8.45
8.45
8.41
66,200
May 21, 2026
8.51
8.62
8.48
8.55
8.52
41,300
May 20, 2026
8.43
8.67
8.36
8.51
8.47
69,800
May 19, 2026
8.40
8.40
8.28
8.36
8.32
71,500
May 18, 2026
8.51
8.77
8.39
8.77
8.73
36,300
May 15, 2026
8.57
8.61
8.40
8.40
8.36
181,700
May 14, 2026
8.82
8.98
8.55
8.55
8.51
103,100
May 13, 2026
8.73
8.77
8.37
8.60
8.56
91,700
May 12, 2026
9.00
9.03
8.75
9.03
8.99
40,100
May 11, 2026
9.12
9.30
8.99
9.11
9.07
165,300
May 8, 2026
9.25
9.49
9.25
9.49
9.45
21,200
May 7, 2026
9.15
9.21
9.07
9.19
9.15
23,400
May 6, 2026
9.00
9.29
9.00
9.29
9.25
26,300
May 5, 2026
9.03
9.10
8.85
8.85
8.81
16,900
May 4, 2026
9.04
9.12
8.84
8.97
8.93
54,800
May 1, 2026
9.27
9.55
9.11
9.55
9.51
17,800
Apr 30, 2026
8.97
9.21
8.97
9.13
9.09
64,100
Apr 29, 2026
9.17
9.26
8.81
9.12
9.08
44,600
Apr 28, 2026
9.76
9.76
9.44
9.70
9.66
17,700
Apr 27, 2026
9.74
10.25
9.63
10.25
10.20
27,900
Apr 24, 2026
9.63
9.64
9.47
9.52
9.48
18,500
Apr 23, 2026
9.77
9.86
9.65
9.68
9.64
25,200
Apr 22, 2026
9.79
9.79
9.45
9.57
9.53
86,100
Apr 21, 2026
9.78
9.92
9.69
9.70
9.66
15,300
Apr 20, 2026
9.73
9.82
9.71
9.78
9.74
94,800
Apr 17, 2026
10.01
10.01
9.79
9.79
9.75
37,600
Apr 16, 2026
10.00
10.00
9.66
9.75
9.70
17,900
Apr 15, 2026
10.07
10.07
9.89
9.95
9.91
33,000
Apr 14, 2026
10.33
10.46
10.22
10.46
10.41
32,000
Apr 13, 2026
10.49
10.65
10.36
10.65
10.60
16,800
Apr 10, 2026
10.50
10.61
10.45
10.45
10.40
16,900
Apr 9, 2026
10.26
10.41
10.17
10.41
10.36
20,200
Apr 8, 2026
10.40
10.45
10.16
10.24
10.19
124,300
Apr 7, 2026
9.68
10.23
9.58
10.23
10.18
68,200
Apr 6, 2026
9.85
9.94
9.70
9.87
9.83
22,900
Apr 2, 2026
9.77
9.95
9.58
9.58
9.54
18,000
Apr 1, 2026
9.81
9.95
9.78
9.78
9.74
25,300
Mar 31, 2026
9.45
9.82
9.45
9.81
9.77
22,400
Mar 30, 2026
0.019
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
9.30
9.51
9.18
9.18
9.14
18,200
Mar 27, 2026
8.92
9.11
8.72
9.07
9.01
10,400
Mar 26, 2026
9.26
9.34
8.78
8.78
8.72
40,000
Mar 25, 2026
9.30
9.52
9.24
9.52
9.46
20,200
Mar 24, 2026
9.09
9.26
8.84
9.26
9.20
54,500
Mar 23, 2026
9.14
9.41
8.93
9.40
9.34
21,400
Mar 20, 2026
8.85
9.02
8.66
9.02
8.96
41,200
Mar 19, 2026
8.70
9.00
8.65
8.97
8.91
46,500
Mar 18, 2026
9.02
9.02
8.85
8.86
8.80
20,500
Mar 17, 2026
9.10
9.10
8.81
8.98
8.92
28,700
Mar 16, 2026
8.88
8.90
8.67
8.81
8.75
20,200
Mar 13, 2026
8.97
9.01
8.67
8.73
8.67
20,400
Mar 12, 2026
8.88
8.89
8.64
8.89
8.83
50,800
Mar 11, 2026
9.18
9.18
9.05
9.18
9.12
107,000
Mar 10, 2026
9.05
9.38
9.01
9.14
9.08
88,100
Mar 9, 2026
8.96
9.37
8.89
9.16
9.10
289,800
Mar 6, 2026
8.90
9.15
8.84
9.10
9.04
54,900
Mar 5, 2026
9.00
9.13
8.97
9.03
8.97
48,600
Mar 4, 2026
9.15
9.24
9.06
9.24
9.18
38,700
Mar 3, 2026
8.84
9.23
8.75
9.22
9.16
98,200
Mar 2, 2026
9.46
9.54
9.32
9.32
9.26
26,300
Feb 27, 2026
9.61
9.70
9.60
9.64
9.58
48,700
Feb 26, 2026
9.57
9.74
9.37
9.60
9.54
34,400
Feb 25, 2026
9.88
9.91
9.66
9.71
9.65
286,900
Feb 24, 2026
9.98
10.16
9.86
10.01
9.94
43,100
Feb 23, 2026
10.04
10.18
10.04
10.16
10.10
32,900
Feb 20, 2026
9.71
10.27
9.71
10.27
10.20
79,400
Feb 19, 2026
9.97
9.98
9.81
9.91
9.85
31,600
Feb 18, 2026
10.55
10.56
10.24
10.33
10.26
54,800
Feb 17, 2026
9.78
10.80
9.78
10.71
10.64
14,700
Feb 13, 2026
10.29
10.51
10.15
10.51
10.44
41,400
Feb 12, 2026
10.40
10.52
10.32
10.45
10.38
29,800
Feb 11, 2026
10.32
10.44
10.18
10.34
10.27
28,600
Feb 10, 2026
10.24
10.29
10.00
10.19
10.12
24,400
Feb 9, 2026
10.14
10.40
10.03
10.05
9.98
71,100
Feb 6, 2026
9.95
9.99
9.86
9.96
9.90
277,900
Feb 5, 2026
9.98
10.16
9.94
9.99
9.92
29,200
Feb 4, 2026
9.97
10.03
9.76
9.90
9.83
62,300
Feb 3, 2026
10.12
10.30
10.12
10.30
10.23
30,300
Feb 2, 2026
9.87
9.94
9.78
9.89
9.83
42,200
Jan 30, 2026
9.99
10.02
9.84
9.84
9.78
24,300
Jan 29, 2026
10.22
10.30
9.91
10.06
9.99
51,100
Jan 28, 2026
10.09
10.28
9.77
10.28
10.21
73,000
Jan 27, 2026
10.00
10.25
9.99
10.23
10.16
30,100
Jan 26, 2026
9.74
9.84
9.65
9.76
9.70
35,500
Jan 23, 2026
9.39
9.71
9.35
9.63
9.57
36,400
Jan 22, 2026
9.30
9.41
9.10
9.40
9.34
85,900
Jan 21, 2026
8.84
8.97
8.80
8.93
8.87
32,800
Jan 20, 2026
8.68
8.82
8.64
8.65
8.59
16,800
Jan 16, 2026
8.39
8.74
8.39
8.57
8.51
41,600
Jan 15, 2026
8.56
8.75
8.56
8.58
8.52
28,900
Jan 14, 2026
8.67
8.73
8.56
8.68
8.62
16,900
Jan 13, 2026
8.69
8.69
8.52
8.56
8.50
26,000
Jan 12, 2026
8.72
8.72
8.64
8.67
8.61
21,400
Jan 9, 2026
8.60
8.70
8.55
8.60
8.54
24,300
Jan 8, 2026
8.81
8.81
8.48
8.48
8.42
20,500
Jan 7, 2026
8.86
8.96
8.86
8.95
8.89
94,400
Jan 6, 2026
9.02
9.09
8.88
9.00
8.94
93,600
Jan 5, 2026
8.92
9.04
8.85
9.00
8.94
18,300
Jan 2, 2026
9.05
9.06
8.63
8.63
8.57
48,000
Dec 31, 2025
8.98
9.16
8.78
9.04
8.98
8,200
Dec 30, 2025
8.58
8.90
8.58
8.78
8.72
29,600
Dec 29, 2025
8.83
8.83
8.51
8.52
8.46
49,600
Dec 26, 2025
9.27
9.28
8.62
9.22
9.16
27,900
Dec 24, 2025
8.43
9.07
8.43
9.03
8.97
10,000
Dec 23, 2025
8.71
8.74
8.55
8.70
8.64
24,700
Dec 22, 2025
8.50
9.30
8.50
9.30
9.24
31,600
Dec 19, 2025
9.10
9.24
8.85
8.90
8.84
33,800
Dec 18, 2025
9.14
9.25
9.04
9.18
9.12
39,400
Dec 17, 2025
9.04
9.25
8.97
9.25
9.19
67,100
Dec 16, 2025
9.06
9.25
9.03
9.25
9.19
24,800
Dec 15, 2025
9.24
9.34
9.07
9.07
9.01
20,300
Dec 12, 2025
9.12
9.24
8.86
9.24
9.18
337,200
Dec 11, 2025
8.83
9.15
8.83
9.12
9.06
93,400
Dec 10, 2025
8.55
8.88
8.55
8.86
8.80
21,100
Dec 9, 2025
8.63
8.85
8.56
8.79
8.73
15,700
Dec 8, 2025
8.80
8.80
8.61
8.71
8.65
41,400
Dec 5, 2025
8.53
8.74
8.53
8.58
8.52
26,500
Dec 4, 2025
8.49
8.69
8.36
8.56
8.50
10,100
Dec 3, 2025
8.38
8.68
8.38
8.49
8.43
19,300
Dec 2, 2025
8.44
8.63
8.44
8.62
8.56
16,500
Dec 1, 2025
8.24
8.45
8.24
8.32
8.27
24,000
Nov 28, 2025
8.35
8.35
8.11
8.19
8.14
18,300
Nov 26, 2025
8.10
8.34
8.09
8.29
8.24
58,200
Nov 25, 2025
7.91
7.96
7.88
7.95
7.90
10,400
Nov 24, 2025
8.04
8.04
7.90
7.90
7.85
31,900
Nov 21, 2025
7.76
8.02
7.76
7.96
7.91
41,900
Nov 20, 2025
8.03
8.29
7.97
7.97
7.92
44,000
Nov 19, 2025
8.07
8.19
8.06
8.18
8.13
31,100
Nov 18, 2025
8.16
8.22
8.13
8.22
8.17
23,000
Nov 17, 2025
8.30
8.30
8.11
8.11
8.06
27,600
Nov 14, 2025
8.41
8.42
8.30
8.30
8.25
15,000
Nov 13, 2025
8.42
8.48
8.40
8.41
8.36
10,600
Nov 12, 2025
8.55
8.55
8.44
8.49
8.43
11,600
Nov 11, 2025
8.75
8.80
8.64
8.71
8.65
75,900
Nov 10, 2025
8.49
8.53
8.43
8.52
8.46
85,700
Nov 7, 2025
8.21
8.44
8.21
8.44
8.38
30,700
Nov 6, 2025
8.10
8.29
8.08
8.29
8.24
26,600
Nov 5, 2025
8.15
8.20
7.98
8.20
8.15
22,800
Nov 4, 2025
8.05
8.06
7.90
7.92
7.87
146,500
Nov 3, 2025
7.87
7.95
7.84
7.94
7.89
77,700
