Wetouch Technology Inc. - Common Stock (WETH)
0.9475
-0.0025 (-0.26%)
NASDAQ · Last Trade: Jun 13th, 2:13 AM EDT
Historical Prices For Wetouch Technology Inc. - Common Stock (WETH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/12/2025 | 0.96 | 1.00 | 0.94 | 0.95 | 62,438 | 0.95 |
| 6/11/2025 | 0.95 | 1.00 | 0.94 | 0.95 | 50,194 | 0.95 |
| 6/10/2025 | 0.98 | 1.01 | 0.95 | 0.95 | 50,756 | 0.95 |
| 6/09/2025 | 1.00 | 1.00 | 0.95 | 1.00 | 77,122 | 1.00 |
| 6/06/2025 | 0.96 | 1.00 | 0.95 | 1.00 | 7,371 | 1.00 |
| 6/05/2025 | 0.97 | 1.00 | 0.95 | 0.99 | 1,752 | 0.99 |
| 6/04/2025 | 0.93 | 0.97 | 0.92 | 0.97 | 16,126 | 0.97 |
| 6/03/2025 | 0.98 | 0.98 | 0.94 | 0.98 | 5,591 | 0.98 |
| 6/02/2025 | 0.94 | 0.98 | 0.91 | 0.98 | 34,909 | 0.98 |
| 5/30/2025 | 0.99 | 0.99 | 0.95 | 0.96 | 14,889 | 0.96 |
| 5/29/2025 | 1.04 | 1.05 | 0.94 | 1.00 | 80,401 | 1.00 |
| 5/28/2025 | 1.00 | 1.08 | 0.96 | 1.08 | 99,322 | 1.08 |
| 5/27/2025 | 0.98 | 0.98 | 0.92 | 0.98 | 23,576 | 0.98 |
| 5/23/2025 | 0.91 | 0.98 | 0.91 | 0.98 | 6,465 | 0.98 |
| 5/22/2025 | 0.99 | 1.00 | 0.91 | 0.98 | 10,110 | 0.98 |
| 5/21/2025 | 1.04 | 1.04 | 0.97 | 1.00 | 60,457 | 1.00 |
| 5/20/2025 | 1.05 | 1.05 | 0.97 | 1.03 | 32,750 | 1.03 |
| 5/19/2025 | 1.00 | 1.05 | 0.98 | 1.04 | 53,245 | 1.04 |
| 5/16/2025 | 0.96 | 1.05 | 0.93 | 0.99 | 61,466 | 0.99 |
| 5/15/2025 | 0.97 | 1.04 | 0.92 | 0.97 | 39,533 | 0.97 |
| 5/14/2025 | 1.04 | 1.09 | 0.98 | 1.00 | 102,940 | 1.00 |
| 5/13/2025 | 1.00 | 1.04 | 0.96 | 1.04 | 65,927 | 1.04 |
| 5/12/2025 | 1.05 | 1.06 | 0.93 | 1.00 | 30,114 | 1.00 |
| 5/09/2025 | 0.94 | 0.99 | 0.91 | 0.98 | 10,968 | 0.98 |
| 5/08/2025 | 0.93 | 0.93 | 0.88 | 0.92 | 50,130 | 0.92 |
| 5/07/2025 | 0.93 | 0.94 | 0.89 | 0.94 | 6,264 | 0.94 |
| 5/06/2025 | 0.94 | 0.95 | 0.88 | 0.94 | 34,274 | 0.94 |
| 5/05/2025 | 0.95 | 0.95 | 0.90 | 0.91 | 63,862 | 0.91 |
| 5/02/2025 | 0.97 | 0.99 | 0.93 | 0.99 | 34,639 | 0.99 |
| 5/01/2025 | 0.98 | 1.00 | 0.93 | 0.99 | 41,875 | 0.99 |
| 4/30/2025 | 1.01 | 1.02 | 0.90 | 0.98 | 152,401 | 0.98 |
| 4/29/2025 | 0.86 | 1.03 | 0.86 | 1.01 | 277,441 | 1.01 |
| 4/28/2025 | 0.86 | 1.07 | 0.80 | 0.87 | 1,045,705 | 0.87 |
| 4/25/2025 | 0.88 | 0.90 | 0.79 | 0.82 | 314,436 | 0.82 |
| 4/24/2025 | 1.02 | 1.11 | 0.76 | 0.90 | 776,714 | 0.90 |
| 4/23/2025 | 1.18 | 1.22 | 1.04 | 1.06 | 379,241 | 1.06 |
| 4/22/2025 | 1.21 | 1.30 | 1.17 | 1.21 | 297,715 | 1.21 |
| 4/21/2025 | 1.20 | 1.27 | 1.20 | 1.25 | 501,744 | 1.25 |
| 4/17/2025 | 1.21 | 1.24 | 1.18 | 1.21 | 171,335 | 1.21 |
| 4/16/2025 | 1.24 | 1.25 | 1.18 | 1.20 | 119,375 | 1.20 |
| 4/15/2025 | 1.24 | 1.27 | 1.20 | 1.26 | 109,349 | 1.26 |
| 4/14/2025 | 1.30 | 1.30 | 1.19 | 1.24 | 179,951 | 1.24 |
| 4/11/2025 | 1.32 | 1.35 | 1.21 | 1.28 | 58,530 | 1.28 |
| 4/10/2025 | 1.26 | 1.37 | 1.26 | 1.30 | 445,754 | 1.30 |
| 4/09/2025 | 1.24 | 1.27 | 1.17 | 1.24 | 68,894 | 1.24 |
| 4/08/2025 | 1.27 | 1.34 | 1.20 | 1.24 | 62,845 | 1.24 |
| 4/07/2025 | 1.22 | 1.30 | 1.22 | 1.29 | 34,702 | 1.29 |
| 4/04/2025 | 1.35 | 1.40 | 1.30 | 1.33 | 85,912 | 1.33 |
| 4/03/2025 | 1.42 | 1.45 | 1.35 | 1.40 | 36,981 | 1.40 |
| 4/02/2025 | 1.47 | 1.47 | 1.40 | 1.45 | 45,171 | 1.45 |
| 4/01/2025 | 1.43 | 1.50 | 1.43 | 1.47 | 15,916 | 1.47 |
| 3/31/2025 | 1.44 | 1.48 | 1.39 | 1.45 | 29,777 | 1.45 |
| 3/28/2025 | 1.50 | 1.50 | 1.39 | 1.46 | 63,958 | 1.46 |
| 3/27/2025 | 1.48 | 1.56 | 1.41 | 1.48 | 523,678 | 1.48 |
| 3/26/2025 | 1.47 | 1.47 | 1.42 | 1.44 | 18,095 | 1.44 |
| 3/25/2025 | 1.45 | 1.49 | 1.45 | 1.47 | 31,115 | 1.47 |
| 3/24/2025 | 1.48 | 1.48 | 1.43 | 1.45 | 19,877 | 1.45 |
| 3/21/2025 | 1.38 | 1.51 | 1.35 | 1.50 | 265,100 | 1.50 |
| 3/20/2025 | 1.39 | 1.43 | 1.36 | 1.37 | 42,390 | 1.37 |
| 3/19/2025 | 1.31 | 1.40 | 1.30 | 1.36 | 124,409 | 1.36 |
| 3/18/2025 | 1.32 | 1.36 | 1.28 | 1.35 | 29,944 | 1.35 |
| 3/17/2025 | 1.28 | 1.39 | 1.28 | 1.36 | 52,513 | 1.36 |
| 3/14/2025 | 1.28 | 1.36 | 1.23 | 1.35 | 59,523 | 1.35 |
| 3/13/2025 | 1.35 | 1.39 | 1.24 | 1.29 | 148,039 | 1.29 |