NasdaqCM - Nasdaq Real Time Price USD
Webus International Limited (WETO)
2.4600
-0.2500
(-9.23%)
At close: June 3 at 4:00:00 PM EDT
2.3417
-0.12
(-4.81%)
After hours: June 3 at 7:56:29 PM EDT
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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 2.7400 | 2.8000 | 2.3000 | 2.4600 | 2.4600 | 730,900 |
| Jun 2, 2025 | 3.3100 | 3.6200 | 2.2900 | 2.7100 | 2.7100 | 11,372,200 |
| May 30, 2025 | 3.3800 | 3.6600 | 2.6500 | 2.9000 | 2.9000 | 802,400 |
| May 29, 2025 | 3.8700 | 4.2500 | 2.2700 | 3.3100 | 3.3100 | 27,805,900 |
| May 28, 2025 | 1.6900 | 2.0000 | 1.5510 | 1.9600 | 1.9600 | 115,100 |
| May 27, 2025 | 1.8800 | 2.2500 | 1.5000 | 1.6700 | 1.6700 | 297,700 |
| May 23, 2025 | 2.1100 | 2.2850 | 1.9400 | 1.9400 | 1.9400 | 31,100 |
| May 22, 2025 | 2.4200 | 2.5600 | 2.2400 | 2.2400 | 2.2400 | 32,700 |
| May 21, 2025 | 3.0000 | 3.0000 | 2.3400 | 2.5000 | 2.5000 | 85,100 |
| May 20, 2025 | 3.4500 | 3.5740 | 3.2300 | 3.2300 | 3.2300 | 14,100 |
| May 19, 2025 | 3.7510 | 3.7510 | 3.5900 | 3.6000 | 3.6000 | 11,700 |
| May 16, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 15, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 14, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 300 |
| May 13, 2025 | 3.9200 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 900 |
| May 12, 2025 | 3.7300 | 3.8800 | 3.7300 | 3.8800 | 3.8800 | 500 |
| May 9, 2025 | 3.9600 | 3.9700 | 3.8000 | 3.8100 | 3.8100 | 2,600 |
| May 8, 2025 | 3.9900 | 3.9930 | 3.8800 | 3.9450 | 3.9450 | 4,200 |
| May 7, 2025 | 4.1000 | 4.1000 | 3.7600 | 3.7600 | 3.7600 | 3,600 |
| May 6, 2025 | 3.8800 | 4.1700 | 3.8800 | 4.0100 | 4.0100 | 17,000 |
| May 5, 2025 | 3.9800 | 4.1400 | 3.8400 | 3.8400 | 3.8400 | 3,600 |
| May 2, 2025 | 4.1390 | 4.2150 | 3.8300 | 4.1670 | 4.1670 | 99,200 |
| May 1, 2025 | 4.1000 | 4.2650 | 4.0100 | 4.1300 | 4.1300 | 115,600 |
| Apr 30, 2025 | 4.1500 | 4.1700 | 4.0900 | 4.1200 | 4.1200 | 16,100 |
| Apr 29, 2025 | 4.1500 | 4.1550 | 4.1100 | 4.1500 | 4.1500 | 16,200 |
| Apr 28, 2025 | 4.1700 | 4.2150 | 4.0550 | 4.1200 | 4.1200 | 24,800 |
| Apr 25, 2025 | 4.1000 | 4.3000 | 4.0900 | 4.3000 | 4.3000 | 27,100 |
| Apr 24, 2025 | 4.0500 | 4.2000 | 4.0500 | 4.1060 | 4.1060 | 6,000 |
| Apr 23, 2025 | 4.2900 | 4.2900 | 3.9900 | 4.2000 | 4.2000 | 30,400 |
| Apr 22, 2025 | 4.2900 | 4.2900 | 3.9550 | 4.0900 | 4.0900 | 8,300 |
| Apr 21, 2025 | 4.0400 | 4.0400 | 3.9800 | 4.0100 | 4.0100 | 1,300 |
| Apr 17, 2025 | 3.8700 | 3.9100 | 3.8700 | 3.9000 | 3.9000 | 1,100 |
| Apr 16, 2025 | 4.0150 | 4.0600 | 3.7950 | 4.0500 | 4.0500 | 1,700 |
| Apr 15, 2025 | 3.9780 | 3.9780 | 3.8700 | 3.8700 | 3.8700 | 4,900 |
| Apr 14, 2025 | 3.9400 | 4.1000 | 3.6900 | 3.9900 | 3.9900 | 21,300 |
| Apr 11, 2025 | 3.8000 | 3.9000 | 3.7300 | 3.9000 | 3.9000 | 9,900 |
| Apr 10, 2025 | 3.7000 | 3.9000 | 3.7000 | 3.7500 | 3.7500 | 11,000 |
| Apr 9, 2025 | 3.9000 | 3.9500 | 3.8900 | 3.8900 | 3.8900 | 1,400 |
| Apr 8, 2025 | 3.9800 | 4.0000 | 3.7160 | 4.0000 | 4.0000 | 13,500 |
| Apr 7, 2025 | 3.7100 | 3.9400 | 3.7100 | 3.7700 | 3.7700 | 21,700 |
| Apr 4, 2025 | 3.7000 | 3.9900 | 3.5800 | 3.9300 | 3.9300 | 18,600 |
| Apr 3, 2025 | 3.8000 | 3.9900 | 3.8000 | 3.9200 | 3.9200 | 10,800 |
| Apr 2, 2025 | 3.9700 | 4.0000 | 3.7500 | 3.9210 | 3.9210 | 14,800 |
| Apr 1, 2025 | 3.8800 | 3.9800 | 3.7800 | 3.9300 | 3.9300 | 32,300 |
| Mar 31, 2025 | 3.9400 | 3.9900 | 3.8800 | 3.8900 | 3.8900 | 22,500 |
| Mar 28, 2025 | 3.9000 | 3.9600 | 3.7000 | 3.9600 | 3.9600 | 21,800 |
| Mar 27, 2025 | 3.6480 | 3.9100 | 3.6480 | 3.8100 | 3.8100 | 92,900 |
| Mar 26, 2025 | 3.9100 | 3.9790 | 3.7000 | 3.8000 | 3.8000 | 53,200 |
| Mar 25, 2025 | 3.9900 | 3.9900 | 3.9000 | 3.9700 | 3.9700 | 24,100 |
| Mar 24, 2025 | 3.9900 | 4.0000 | 3.8900 | 4.0000 | 4.0000 | 35,100 |
| Mar 21, 2025 | 4.0100 | 4.1000 | 3.7500 | 3.9000 | 3.9000 | 29,000 |
| Mar 20, 2025 | 3.8900 | 4.1000 | 3.8000 | 4.0500 | 4.0500 | 158,400 |
| Mar 19, 2025 | 3.8400 | 3.9900 | 3.7000 | 3.9900 | 3.9900 | 16,800 |
| Mar 18, 2025 | 3.8900 | 3.8900 | 3.6250 | 3.7750 | 3.7750 | 9,100 |
| Mar 17, 2025 | 3.9000 | 3.9000 | 3.6190 | 3.8500 | 3.8500 | 30,600 |
| Mar 14, 2025 | 3.7100 | 3.9900 | 3.7100 | 3.9000 | 3.9000 | 62,700 |
| Mar 13, 2025 | 3.7900 | 3.9000 | 3.7500 | 3.8000 | 3.8000 | 84,600 |
| Mar 12, 2025 | 3.6000 | 3.8500 | 3.6000 | 3.7550 | 3.7550 | 26,700 |
| Mar 11, 2025 | 3.6500 | 3.7900 | 3.6000 | 3.6000 | 3.6000 | 1,000 |
| Mar 10, 2025 | 3.7850 | 3.8500 | 3.6020 | 3.6500 | 3.6500 | 27,800 |
| Mar 7, 2025 | 3.6010 | 3.6800 | 3.6000 | 3.6500 | 3.6500 | 14,800 |
| Mar 6, 2025 | 3.6700 | 3.7000 | 3.5500 | 3.6900 | 3.6900 | 25,100 |
| Mar 5, 2025 | 3.8300 | 3.8800 | 3.5900 | 3.6700 | 3.6700 | 46,200 |
| Mar 4, 2025 | 3.8000 | 3.8000 | 3.4500 | 3.6000 | 3.6000 | 49,700 |
| Mar 3, 2025 | 3.4300 | 3.8550 | 3.4200 | 3.8000 | 3.8000 | 33,000 |
| Feb 28, 2025 | 3.4150 | 4.0000 | 3.1000 | 3.7600 | 3.7600 | 178,400 |
| Feb 27, 2025 | 4.1000 | 4.2800 | 3.4900 | 3.6000 | 3.6000 | 740,800 |
Related Tickers
HTCR HeartCore Enterprises, Inc.
0.5805
-3.57%
SGN Signing Day Sports, Inc.
1.5800
-10.73%
AMOD Alpha Modus Holdings, Inc.
1.1300
+4.63%
MFI mF International Limited
1.2000
+2.56%
ETWO E2open Parent Holdings, Inc.
3.2300
0.00%
JTAI Jet.AI Inc.
3.9300
+3.69%
HKD AMTD Digital Inc.
2.0700
0.00%
CURR CURRENC Group Inc.
0.5049
-15.14%
NTCL NetClass Technology Inc
3.4300
-2.00%
PSQH PSQ Holdings, Inc.
2.3200
+1.31%