Wetouch Technology Inc. - Common Stock (WETH)
1.4800
-0.0800 (-5.13%)
NASDAQ · Last Trade: Dec 17th, 10:31 PM EST
Historical Prices For Wetouch Technology Inc. - Common Stock (WETH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/17/2025 | 1.52 | 1.60 | 1.47 | 1.48 | 53,829 | 1.48 |
| 12/16/2025 | 1.60 | 1.65 | 1.47 | 1.56 | 140,725 | 1.56 |
| 12/15/2025 | 1.76 | 1.84 | 1.64 | 1.65 | 49,016 | 1.65 |
| 12/12/2025 | 1.79 | 1.85 | 1.73 | 1.76 | 70,198 | 1.76 |
| 12/11/2025 | 1.97 | 1.97 | 1.73 | 1.76 | 60,951 | 1.76 |
| 12/10/2025 | 1.93 | 1.98 | 1.87 | 1.87 | 32,417 | 1.87 |
| 12/09/2025 | 1.95 | 1.98 | 1.89 | 1.97 | 43,356 | 1.97 |
| 12/08/2025 | 1.80 | 1.96 | 1.80 | 1.90 | 48,565 | 1.90 |
| 12/05/2025 | 1.85 | 1.90 | 1.75 | 1.82 | 168,756 | 1.82 |
| 12/04/2025 | 1.97 | 1.97 | 1.84 | 1.86 | 29,997 | 1.86 |
| 12/03/2025 | 1.99 | 1.99 | 1.87 | 1.91 | 35,500 | 1.91 |
| 12/02/2025 | 2.00 | 2.04 | 1.85 | 1.91 | 78,496 | 1.91 |
| 12/01/2025 | 1.96 | 2.03 | 1.86 | 1.91 | 98,887 | 1.91 |
| 11/28/2025 | 2.06 | 2.06 | 1.87 | 2.02 | 34,317 | 2.02 |
| 11/26/2025 | 1.97 | 2.10 | 1.88 | 2.06 | 153,476 | 2.06 |
| 11/25/2025 | 2.10 | 2.13 | 1.87 | 2.01 | 148,482 | 2.01 |
| 11/24/2025 | 2.09 | 2.20 | 2.05 | 2.07 | 74,117 | 2.07 |
| 11/21/2025 | 2.13 | 2.18 | 1.98 | 2.04 | 75,406 | 2.04 |
| 11/20/2025 | 2.28 | 2.39 | 2.01 | 2.06 | 130,105 | 2.06 |
| 11/19/2025 | 2.45 | 2.45 | 2.20 | 2.27 | 138,995 | 2.27 |
| 11/18/2025 | 2.44 | 2.44 | 2.29 | 2.35 | 112,497 | 2.35 |
| 11/17/2025 | 2.59 | 2.62 | 2.31 | 2.42 | 189,321 | 2.42 |
| 11/14/2025 | 2.49 | 2.71 | 2.40 | 2.59 | 88,612 | 2.59 |
| 11/13/2025 | 2.97 | 2.97 | 2.38 | 2.52 | 218,469 | 2.52 |
| 11/12/2025 | 2.45 | 2.76 | 2.32 | 2.69 | 405,840 | 2.69 |
| 11/11/2025 | 2.51 | 2.55 | 2.37 | 2.43 | 127,558 | 2.43 |
| 11/10/2025 | 2.57 | 2.60 | 2.45 | 2.56 | 285,338 | 2.56 |
| 11/07/2025 | 2.37 | 2.48 | 2.26 | 2.47 | 70,992 | 2.47 |
| 11/06/2025 | 2.75 | 2.75 | 2.30 | 2.37 | 358,627 | 2.37 |
| 11/05/2025 | 2.31 | 2.68 | 2.28 | 2.66 | 187,819 | 2.66 |
| 11/04/2025 | 2.12 | 2.40 | 2.12 | 2.26 | 438,538 | 2.26 |
| 11/03/2025 | 2.47 | 2.49 | 2.15 | 2.17 | 252,898 | 2.17 |
| 10/31/2025 | 2.55 | 2.76 | 2.29 | 2.49 | 305,472 | 2.49 |
| 10/30/2025 | 3.53 | 3.62 | 1.81 | 2.59 | 2,368,837 | 2.59 |
| 10/29/2025 | 3.12 | 3.68 | 3.06 | 3.53 | 1,497,646 | 3.53 |
| 10/28/2025 | 2.36 | 3.05 | 2.34 | 3.04 | 1,146,034 | 3.04 |
| 10/27/2025 | 2.15 | 2.37 | 1.92 | 2.36 | 403,717 | 2.36 |
| 10/24/2025 | 2.33 | 2.41 | 2.11 | 2.19 | 281,086 | 2.19 |
| 10/23/2025 | 1.89 | 2.36 | 1.89 | 2.27 | 516,802 | 2.27 |
| 10/22/2025 | 1.67 | 1.91 | 1.65 | 1.90 | 252,074 | 1.90 |
| 10/21/2025 | 1.73 | 1.80 | 1.67 | 1.70 | 173,934 | 1.70 |
| 10/20/2025 | 1.73 | 1.75 | 1.68 | 1.72 | 25,455 | 1.72 |
| 10/17/2025 | 1.77 | 1.80 | 1.49 | 1.66 | 115,329 | 1.66 |
| 10/16/2025 | 1.78 | 1.81 | 1.73 | 1.77 | 156,699 | 1.77 |
| 10/15/2025 | 1.75 | 1.89 | 1.66 | 1.77 | 290,109 | 1.77 |
| 10/14/2025 | 1.62 | 1.71 | 1.57 | 1.70 | 155,165 | 1.70 |
| 10/13/2025 | 1.67 | 1.67 | 1.56 | 1.62 | 73,039 | 1.62 |
| 10/10/2025 | 1.69 | 1.74 | 1.52 | 1.57 | 296,072 | 1.57 |
| 10/09/2025 | 1.50 | 1.67 | 1.45 | 1.65 | 393,207 | 1.65 |
| 10/08/2025 | 1.45 | 1.54 | 1.49 | 1.49 | 530,173 | 1.49 |
| 10/07/2025 | 1.24 | 1.77 | 1.15 | 1.39 | 2,781,173 | 1.39 |
| 10/06/2025 | 1.30 | 1.35 | 1.23 | 1.30 | 156,282 | 1.30 |
| 10/03/2025 | 1.25 | 1.35 | 1.23 | 1.30 | 44,499 | 1.30 |
| 10/02/2025 | 1.30 | 1.33 | 1.22 | 1.22 | 44,131 | 1.22 |
| 10/01/2025 | 1.22 | 1.30 | 1.21 | 1.29 | 26,777 | 1.29 |
| 9/30/2025 | 1.20 | 1.27 | 1.20 | 1.25 | 51,666 | 1.25 |
| 9/29/2025 | 1.25 | 1.29 | 1.18 | 1.23 | 35,546 | 1.23 |
| 9/26/2025 | 1.34 | 1.34 | 1.20 | 1.26 | 22,014 | 1.26 |
| 9/25/2025 | 1.33 | 1.33 | 1.23 | 1.26 | 33,667 | 1.26 |
| 9/24/2025 | 1.14 | 1.35 | 1.14 | 1.30 | 61,292 | 1.30 |
| 9/23/2025 | 1.34 | 1.39 | 1.23 | 1.28 | 53,148 | 1.28 |
| 9/22/2025 | 1.25 | 1.34 | 1.24 | 1.31 | 64,599 | 1.31 |
| 9/19/2025 | 1.28 | 1.33 | 1.22 | 1.27 | 46,253 | 1.27 |
| 9/18/2025 | 1.32 | 1.33 | 1.19 | 1.26 | 125,821 | 1.26 |