NYSEArca - Delayed Quote
USD
Nicholas Defense and Rare Earth (WEPN)
35.32
+0.60
(+1.72%)
At close: November 6 at 11:48:17 AM EST
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 6, 2026
35.29
35.32
35.29
35.32
35.32
700
Nov 5, 2026
36.62
36.62
34.72
34.72
34.72
5,700
Nov 4, 2026
37.32
38.00
37.19
37.19
37.19
1,500
Nov 3, 2026
0.094
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2026
38.50
38.50
38.34
38.34
38.34
700
Nov 2, 2026
39.09
39.09
38.52
38.52
38.43
800
Oct 30, 2026
39.50
39.50
39.14
39.14
39.04
1,300
Oct 29, 2026
40.51
40.78
40.51
40.78
40.68
700
Oct 28, 2026
40.38
40.72
40.38
40.72
40.62
2,200
Oct 27, 2026
0.089
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
40.30
41.05
40.30
40.90
40.80
2,100
Oct 26, 2026
39.43
40.03
39.43
40.03
39.84
700
Oct 23, 2026
38.94
39.41
38.94
39.41
39.23
2,700
Oct 22, 2026
38.60
38.67
38.18
38.54
38.36
1,000
Oct 21, 2026
38.41
39.33
38.41
39.33
39.15
12,800
Oct 20, 2026
0.092
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2026
38.60
38.60
38.37
38.51
38.33
500
Oct 19, 2026
39.42
39.42
38.68
38.68
38.41
600
Oct 16, 2026
38.66
38.67
38.19
38.62
38.35
3,700
Oct 15, 2026
39.24
39.65
39.24
39.65
39.37
900
Oct 14, 2026
0.098
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
39.97
39.97
39.47
39.47
39.19
1,800
Oct 13, 2026
41.00
41.00
40.90
40.90
40.52
900
Oct 12, 2026
42.42
42.42
41.50
41.50
41.11
4,400
Oct 9, 2026
41.97
42.25
41.97
42.25
41.85
600
Oct 8, 2026
41.38
41.57
41.38
41.57
41.18
400
Oct 7, 2026
41.80
41.80
41.71
41.71
41.32
700
Oct 6, 2026
0.096
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 6, 2026
43.04
43.20
42.99
42.99
42.59
800
Oct 5, 2026
42.38
42.54
42.38
42.54
42.04
1,500
Oct 2, 2026
41.50
41.97
41.50
41.97
41.48
2,600
Oct 1, 2026
41.65
41.72
41.65
41.72
41.23
1,000
Sep 30, 2026
42.10
42.10
41.73
41.92
41.43
1,200
Sep 29, 2026
0.099
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
41.60
41.92
41.52
41.85
41.36
4,700
Sep 28, 2026
42.12
42.19
42.00
42.00
41.41
600
Sep 25, 2026
42.34
42.78
42.34
42.47
41.88
2,300
Sep 24, 2026
42.62
43.40
42.61
42.98
42.38
2,000
Sep 23, 2026
43.43
43.45
43.15
43.15
42.55
700
Sep 22, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
44.00
44.00
42.82
43.49
42.88
1,100
Sep 21, 2026
43.40
43.75
43.39
43.53
42.82
5,000
Sep 18, 2026
42.47
42.64
42.42
42.64
41.95
1,000
Sep 17, 2026
43.06
43.12
43.06
43.12
42.42
500
Sep 16, 2026
42.51
42.83
42.04
42.55
41.86
2,000
Sep 15, 2026
0.097
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
42.08
42.40
42.08
42.40
41.71
700
Sep 14, 2026
43.00
43.00
42.75
42.78
41.99
1,600
Sep 11, 2026
42.43
42.43
41.74
41.95
41.18
1,600
Sep 10, 2026
42.47
42.47
42.28
42.28
41.50
1,000
Sep 9, 2026
0.101
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
43.27
43.27
42.89
42.89
42.10
400
Sep 8, 2026
44.00
44.05
43.68
43.68
42.77
2,500
Sep 4, 2026
43.78
43.78
43.27
43.41
42.51
1,400
Sep 3, 2026
43.40
44.00
43.40
43.90
42.99
2,600
Sep 2, 2026
43.32
43.32
42.71
42.92
42.03
2,500
Sep 1, 2026
0.107
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
44.25
44.25
43.67
43.67
42.76
3,300
Aug 31, 2026
44.51
45.23
44.51
45.06
44.02
1,000
Aug 28, 2026
46.64
46.64
44.96
45.03
43.99
1,000
Aug 27, 2026
45.30
46.25
45.30
46.14
45.08
2,600
Aug 26, 2026
44.40
44.40
43.95
44.36
43.34
1,800
Aug 25, 2026
0.102
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
44.28
44.28
44.04
44.09
43.07
1,200
Aug 24, 2026
44.45
44.45
44.08
44.08
42.96
1,200
Aug 21, 2026
44.75
45.42
44.75
45.32
44.17
1,400
Aug 20, 2026
45.01
45.01
44.04
44.25
43.13
3,700
Aug 19, 2026
45.56
45.91
45.56
45.77
44.61
2,900
Aug 18, 2026
0.108
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
46.55
46.62
45.96
46.13
44.96
1,600
Aug 17, 2026
47.72
47.72
46.78
46.78
45.49
1,700
Aug 14, 2026
47.19
47.43
46.94
47.24
45.94
1,500
Aug 13, 2026
46.71
46.89
46.71
46.89
45.60
500
Aug 12, 2026
47.63
47.63
46.87
47.09
45.79
1,500
Aug 11, 2026
0.101
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
46.58
46.95
46.58
46.95
45.66
1,200
Aug 10, 2026
46.17
46.74
46.17
46.73
45.34
3,000
Aug 7, 2026
44.41
45.89
44.41
45.89
44.53
6,300
Aug 6, 2026
43.91
43.91
43.75
43.91
42.61
1,000
Aug 5, 2026
43.96
44.41
43.65
43.66
42.36
3,400
Aug 4, 2026
0.093
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
43.01
44.17
42.91
44.00
42.69
3,200
Aug 3, 2026
40.31
42.07
40.31
42.07
40.73
1,400
Jul 31, 2026
40.71
40.71
40.34
40.65
39.36
1,600
Jul 30, 2026
39.04
40.37
39.04
40.37
39.09
4,400
Jul 29, 2026
40.08
40.09
38.83
39.04
37.80
7,400
Jul 28, 2026
0.094
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
39.80
40.44
39.40
40.43
39.14
2,000
Jul 27, 2026
40.30
40.89
40.30
40.78
39.39
4,600
Jul 24, 2026
40.46
40.46
40.20
40.20
38.83
700
Jul 23, 2026
40.10
40.96
40.10
40.52
39.14
11,000
Jul 22, 2026
41.06
41.06
40.39
40.39
39.01
4,800
Jul 21, 2026
0.094
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
40.64
40.80
40.48
40.48
39.10
1,600
Jul 20, 2026
40.97
40.99
40.20
40.20
38.74
2,300
Jul 17, 2026
40.64
40.66
40.50
40.50
39.03
800
Jul 16, 2026
41.41
41.54
40.84
41.00
39.51
2,100
Jul 15, 2026
43.37
43.37
41.85
42.13
40.60
1,200
Jul 14, 2026
0.098
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
42.73
42.73
42.37
42.60
41.05
1,800
Jul 13, 2026
41.37
41.67
40.62
41.39
39.79
2,100
Jul 10, 2026
41.69
41.92
41.69
41.92
40.30
400
Jul 9, 2026
41.91
42.72
41.91
42.50
40.86
1,500
Jul 8, 2026
42.42
42.42
41.83
42.36
40.73
2,400
Jul 7, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
43.25
43.53
43.10
43.10
41.44
800
Jul 6, 2026
44.44
44.67
44.44
44.53
42.72
1,600
Jul 2, 2026
44.47
44.90
43.71
44.00
42.21
1,700
Jul 1, 2026
43.67
44.08
43.50
43.50
41.73
1,900
Jun 30, 2026
0.094
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
42.91
43.12
42.75
43.12
41.36
4,400
Jun 29, 2026
42.47
42.47
41.80
42.09
40.28
3,400
Jun 26, 2026
40.13
41.36
40.13
41.34
39.57
1,500
Jun 25, 2026
41.08
41.76
40.66
40.66
38.92
2,200
Jun 24, 2026
42.01
42.01
40.99
40.99
39.23
1,700
Jun 23, 2026
0.102
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
41.89
42.48
41.89
42.21
40.40
1,900
Jun 22, 2026
42.60
42.81
42.53
42.58
40.66
1,900
Jun 18, 2026
44.00
44.00
43.40
43.66
41.69
2,200
Jun 17, 2026
45.10
45.29
44.30
44.30
42.30
1,900
Jun 16, 2026
0.103
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
44.41
44.85
44.15
44.28
42.28
1,600
Jun 15, 2026
44.58
45.00
44.58
44.74
42.62
5,700
Jun 12, 2026
44.33
44.75
44.05
44.37
42.27
2,200
Jun 11, 2026
42.70
46.10
42.70
44.66
42.54
2,500
Jun 10, 2026
43.30
43.30
42.36
42.36
40.35
1,000
Jun 9, 2026
0.108
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
43.67
44.24
42.50
43.20
41.15
3,200
Jun 8, 2026
44.65
44.70
43.87
43.87
41.69
2,100
Jun 5, 2026
46.07
46.07
44.20
44.43
42.22
2,300
Jun 4, 2026
45.75
46.94
45.75
46.94
44.61
2,500
Jun 3, 2026
48.20
48.20
46.53
46.60
44.28
3,300
Jun 2, 2026
0.109
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
48.78
48.78
48.34
48.60
46.18
1,400
Jun 1, 2026
47.63
49.00
47.63
48.77
46.24
2,700
May 29, 2026
47.33
47.94
46.73
47.93
45.44
3,000
May 28, 2026
45.36
47.47
45.36
47.47
45.01
3,900
May 27, 2026
0.104
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
45.74
45.74
44.55
45.37
43.02
2,900
May 26, 2026
45.25
46.02
45.25
45.83
43.36
5,500
May 22, 2026
45.30
45.30
44.84
44.99
42.56
3,000
May 21, 2026
44.32
44.45
43.85
44.22
41.83
1,300
May 20, 2026
43.22
43.98
43.22
43.93
41.56
3,700
May 19, 2026
0.104
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
43.89
43.89
42.83
42.86
40.55
4,400
May 18, 2026
43.60
43.98
43.35
43.89
41.42
6,100
May 15, 2026
43.84
44.20
43.82
43.82
41.36
2,000
May 14, 2026
44.25
45.42
44.25
45.12
42.58
2,300
May 13, 2026
44.17
44.67
44.17
44.67
42.16
3,000
May 12, 2026
0.102
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
44.23
45.02
44.23
45.02
42.49
3,000
May 11, 2026
44.93
45.20
44.90
45.09
42.46
4,400
May 8, 2026
44.33
44.52
44.16
44.52
41.92
2,200
May 7, 2026
46.53
46.53
44.16
44.46
41.86
6,800
May 6, 2026
43.82
44.78
43.61
44.78
42.17
6,000
May 5, 2026
0.104
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
44.50
44.50
43.64
43.79
41.23
7,800
May 4, 2026
45.00
45.61
44.41
44.61
41.91
5,400
May 1, 2026
44.71
44.99
44.40
44.90
42.18
2,100
Apr 30, 2026
44.03
45.01
43.89
45.01
42.28
1,700
Apr 29, 2026
43.76
43.76
43.39
43.42
40.79
9,800
Apr 28, 2026
0.103
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
43.90
44.54
43.90
44.37
41.68
2,300
Apr 27, 2026
44.15
45.19
44.15
45.19
42.36
6,900
Apr 24, 2026
44.45
44.45
44.01
44.29
41.51
5,200
Apr 23, 2026
45.15
45.23
44.41
44.82
42.01
1,600
Apr 22, 2026
45.86
46.33
45.75
46.14
43.25
3,000
Apr 21, 2026
0.106
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
45.89
46.66
45.52
45.58
42.72
19,700
Apr 20, 2026
46.29
46.65
45.85
46.31
43.31
3,000
Apr 17, 2026
46.25
46.99
46.08
46.13
43.14
7,800
Apr 16, 2026
45.79
46.34
45.79
46.16
43.17
3,500
Apr 15, 2026
45.92
46.01
45.71
45.90
42.92
1,400
Apr 14, 2026
0.102
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 14, 2026
45.59
45.59
44.75
45.23
42.30
3,100
Apr 13, 2026
43.24
45.07
43.20
45.07
42.05
3,200
Apr 10, 2026
43.90
44.37
43.70
43.83
40.89
4,800
Apr 9, 2026
44.73
45.06
44.37
44.37
41.40
2,700
Apr 8, 2026
45.54
46.29
45.54
45.56
42.51
2,500
Apr 7, 2026
0.101
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 7, 2026
43.93
44.21
43.93
44.21
41.25
1,800
Apr 6, 2026
44.85
44.85
44.41
44.65
41.57
1,400
Apr 2, 2026
42.66
44.60
42.66
44.47
41.40
4,700
Apr 1, 2026
44.32
44.46
43.85
43.97
40.93
2,300
Mar 31, 2026
0.101
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
42.15
43.41
42.15
43.41
40.41
1,900
Mar 30, 2026
42.99
42.99
41.21
41.66
38.69
4,500
Mar 27, 2026
43.40
43.40
42.48
42.76
39.71
4,700
Mar 26, 2026
44.18
44.18
43.78
43.78
40.66
1,200
Mar 25, 2026
45.56
45.56
45.16
45.22
41.99
1,800
Mar 24, 2026
0.217
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
45.47
45.47
44.32
44.77
41.58
4,900
Mar 23, 2026
45.40
46.33
45.15
45.87
42.40
4,500
Mar 20, 2026
46.32
46.32
44.33
44.90
41.50
7,000
Mar 19, 2026
47.50
47.55
45.94
47.07
43.50
6,300
Mar 18, 2026
48.53
48.65
48.00
48.00
44.36
4,800
Mar 17, 2026
0.219
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
48.39
48.76
48.21
48.55
44.87
3,800
Mar 16, 2026
48.37
48.37
47.55
48.21
44.36
2,200
Mar 13, 2026
48.32
48.32
47.48
47.53
43.73
3,100
Mar 12, 2026
48.51
48.68
48.00
48.47
44.60
2,800
Mar 11, 2026
48.58
49.33
48.43
48.77
44.87
2,000
Mar 10, 2026
48.81
49.50
48.77
48.84
44.94
9,700
Mar 9, 2026
48.54
49.13
47.64
49.13
45.20
31,500
Mar 6, 2026
48.00
49.25
47.79
48.57
44.69
14,200
Mar 5, 2026
49.60
49.60
47.50
48.52
44.64
24,000
Mar 4, 2026
49.91
49.91
48.48
49.55
45.59
45,600
Mar 3, 2026
49.00
50.28
47.97
49.19
45.26
119,800
