WEED(WEED)
WEED
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $20.08 | $20.11 | $19.87 | $19.87 | 426 |
| 10/9/2026 | $19.73 | $20.11 | $19.73 | $20.11 | 4,000 |
| 10/8/2026 | $20.23 | $20.23 | $19.71 | $19.94 | 8,522 |
| 10/7/2026 | $20.54 | $20.74 | $20.45 | $20.56 | 8,900 |
| 10/6/2026 | $20.55 | $20.69 | $20.55 | $20.60 | 5,700 |
| 10/5/2026 | $20.33 | $20.51 | $20.19 | $20.30 | 7,032 |
| 10/2/2026 | $21.00 | $21.00 | $20.44 | $20.60 | 18,900 |
| 10/1/2026 | $21.22 | $21.29 | $20.87 | $21.09 | 10,700 |
| 9/30/2026 | $21.85 | $21.96 | $20.44 | $21.20 | 37,935 |
| 9/29/2026 | $23.61 | $23.61 | $23.32 | $23.34 | 11,944 |
| 9/28/2026 | $23.72 | $23.81 | $23.44 | $23.53 | 4,205 |
| 9/25/2026 | $23.36 | $23.51 | $23.36 | $23.51 | 1,120 |
| 9/24/2026 | $24.25 | $24.25 | $23.50 | $23.67 | 10,703 |
| 9/23/2026 | $24.10 | $24.70 | $24.05 | $24.58 | 15,542 |
| 9/22/2026 | $22.60 | $24.00 | $22.60 | $24.00 | 14,100 |
| 9/21/2026 | $21.66 | $22.62 | $21.66 | $22.29 | 16,901 |
| 9/18/2026 | $22.15 | $22.15 | $21.61 | $22.00 | 12,600 |
| 9/17/2026 | $22.44 | $22.44 | $22.19 | $22.42 | 2,312 |
| 9/16/2026 | $22.11 | $22.11 | $22.11 | $22.11 | 5,400 |
| 9/15/2026 | $22.11 | $22.28 | $21.72 | $22.15 | 10,600 |
| 9/14/2026 | $21.50 | $22.53 | $21.34 | $22.20 | 14,400 |
| 9/11/2026 | $22.06 | $22.14 | $21.47 | $21.48 | 11,344 |
| 9/10/2026 | $22.34 | $22.85 | $21.95 | $21.95 | 8,400 |
| 9/9/2026 | $23.05 | $23.30 | $22.73 | $22.73 | 5,830 |
| 9/8/2026 | $22.62 | $23.37 | $22.55 | $23.15 | 30,715 |
| 9/4/2026 | $22.10 | $22.67 | $22.10 | $22.67 | 19,508 |
| 9/3/2026 | $22.35 | $22.52 | $22.15 | $22.19 | 12,600 |
| 9/2/2026 | $22.50 | $22.90 | $22.49 | $22.49 | 44,991 |
| 9/1/2026 | $22.12 | $22.70 | $22.12 | $22.31 | 15,123 |
| 8/31/2026 | $22.70 | $22.70 | $21.85 | $22.22 | 12,131 |
| 8/28/2026 | $21.47 | $22.50 | $21.47 | $22.39 | 21,300 |
| 8/27/2026 | $21.66 | $21.73 | $21.42 | $21.48 | 12,049 |
| 8/26/2026 | $22.10 | $22.60 | $21.77 | $21.77 | 32,600 |
| 8/25/2026 | $21.83 | $22.04 | $21.80 | $21.99 | 13,600 |
| 8/24/2026 | $21.75 | $22.00 | $21.55 | $21.72 | 20,921 |
| 8/21/2026 | $21.10 | $22.02 | $21.10 | $22.02 | 19,440 |
| 8/20/2026 | $20.95 | $21.04 | $20.78 | $21.04 | 5,800 |
| 8/19/2026 | $20.27 | $21.30 | $20.27 | $21.25 | 14,818 |
| 8/18/2026 | $20.09 | $20.27 | $19.72 | $20.10 | 33,500 |
| 8/17/2026 | $20.23 | $20.70 | $20.09 | $20.14 | 12,219 |
| 8/14/2026 | $20.45 | $20.50 | $20.17 | $20.40 | 12,900 |
| 8/13/2026 | $20.15 | $20.84 | $20.15 | $20.58 | 20,732 |
| 8/12/2026 | $20.37 | $20.48 | $20.17 | $20.21 | 7,200 |
| 8/11/2026 | $19.75 | $20.43 | $19.55 | $20.43 | 20,543 |
| 8/10/2026 | $19.50 | $19.79 | $19.25 | $19.54 | 13,000 |
| 8/7/2026 | $19.30 | $19.47 | $19.10 | $19.23 | 12,300 |
| 8/6/2026 | $18.40 | $19.36 | $18.40 | $19.27 | 11,443 |
| 8/5/2026 | $19.15 | $19.17 | $18.00 | $18.14 | 35,900 |
| 8/4/2026 | $18.80 | $19.43 | $18.80 | $19.36 | 14,402 |
| 8/3/2026 | $18.65 | $20.21 | $18.50 | $18.62 | 14,900 |
| 7/31/2026 | $18.91 | $19.00 | $18.91 | $18.94 | 4,600 |
| 7/30/2026 | $18.13 | $18.73 | $18.13 | $18.73 | 14,300 |
| 7/29/2026 | $18.05 | $18.05 | $17.75 | $17.96 | 10,102 |
| 7/28/2026 | $18.75 | $18.75 | $18.27 | $18.27 | 7,600 |
| 7/27/2026 | $19.20 | $19.30 | $18.73 | $18.73 | 2,122 |
| 7/24/2026 | $18.96 | $19.24 | $18.79 | $18.94 | 8,900 |
| 7/23/2026 | $19.64 | $19.64 | $19.08 | $19.09 | 5,000 |
| 7/22/2026 | $19.66 | $19.68 | $19.37 | $19.38 | 6,020 |
| 7/21/2026 | $20.00 | $20.04 | $19.44 | $19.69 | 6,808 |
| 7/20/2026 | $19.36 | $19.60 | $19.31 | $19.50 | 6,000 |
| 7/17/2026 | $19.09 | $19.56 | $19.09 | $19.56 | 10,741 |
| 7/16/2026 | $19.60 | $19.63 | $19.15 | $19.24 | 12,100 |
| 7/15/2026 | $20.05 | $20.05 | $19.85 | $19.85 | 6,305 |
| 7/14/2026 | $20.36 | $20.70 | $20.25 | $20.51 | 16,900 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
