Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WEED Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 10.79 | 1.88 | 21.10% | 8.93 | 11.29 | 8.84 | 4,595,712 |
| Apr 17 2024 | 8.91 | -0.33 | -3.57% | 9.31 | 9.54 | 8.39 | 2,333,685 |
| Apr 16 2024 | 9.24 | -0.35 | -3.65% | 9.29 | 9.87 | 9.08 | 1,909,348 |
| Apr 15 2024 | 9.59 | -1.11 | -10.37% | 10.50 | 10.85 | 9.39 | 2,552,341 |
| Apr 12 2024 | 10.70 | -0.44 | -3.95% | 11.08 | 11.74 | 10.46 | 2,439,495 |
| Apr 11 2024 | 11.14 | -1.30 | -10.45% | 12.44 | 12.68 | 10.77 | 3,679,518 |
| Apr 10 2024 | 12.44 | 0.03 | 0.24% | 11.63 | 13.49 | 11.62 | 3,295,629 |
| Apr 09 2024 | 12.41 | -1.37 | -9.94% | 12.96 | 13.45 | 12.28 | 3,131,211 |
| Apr 08 2024 | 13.78 | -0.08 | -0.58% | 13.49 | 14.70 | 13.22 | 4,959,336 |
| Apr 05 2024 | 13.86 | 0.66 | 5.00% | 13.20 | 14.10 | 12.17 | 4,716,567 |
| Apr 04 2024 | 13.20 | -1.47 | -10.02% | 14.05 | 15.59 | 12.75 | 7,961,275 |
| Apr 03 2024 | 14.67 | 3.35 | 29.59% | 11.34 | 14.75 | 11.09 | 9,660,402 |
| Apr 02 2024 | 11.32 | 1.12 | 10.98% | 10.30 | 12.16 | 10.21 | 6,486,893 |
| Apr 01 2024 | 10.20 | -1.46 | -12.52% | 11.24 | 11.42 | 9.86 | 4,375,939 |
| Mar 28 2024 | 11.66 | -1.29 | -9.96% | 12.69 | 13.70 | 11.03 | 10,732,116 |
| Mar 27 2024 | 12.95 | 3.18 | 32.55% | 10.31 | 13.04 | 9.85 | 11,778,315 |
| Mar 26 2024 | 9.77 | 1.34 | 15.90% | 8.05 | 11.16 | 7.80 | 11,619,738 |
| Mar 25 2024 | 8.43 | -2.05 | -19.56% | 10.80 | 10.80 | 8.03 | 7,994,159 |
| Mar 22 2024 | 10.48 | 4.32 | 70.13% | 6.35 | 10.87 | 6.32 | 15,069,154 |
| Mar 21 2024 | 6.16 | 0.03 | 0.49% | 6.30 | 6.65 | 5.81 | 4,356,814 |
| Mar 20 2024 | 6.13 | 0.95 | 18.34% | 5.83 | 6.20 | 5.37 | 5,884,621 |
| Mar 19 2024 | 5.18 | 0.15 | 2.98% | 4.85 | 5.37 | 4.56 | 3,748,123 |
| Mar 18 2024 | 5.03 | 0.85 | 20.33% | 4.41 | 5.60 | 4.24 | 5,169,886 |
| Mar 15 2024 | 4.18 | 0.43 | 11.47% | 3.80 | 4.25 | 3.76 | 1,579,106 |
| Mar 14 2024 | 3.75 | -0.22 | -5.54% | 3.96 | 3.96 | 3.74 | 726,420 |
| Mar 13 2024 | 3.97 | 0.05 | 1.28% | 3.90 | 4.06 | 3.87 | 530,726 |
| Mar 12 2024 | 3.92 | -0.15 | -3.69% | 4.09 | 4.09 | 3.86 | 741,259 |
| Mar 11 2024 | 4.07 | -0.02 | -0.49% | 4.08 | 4.27 | 4.05 | 628,819 |
| Mar 08 2024 | 4.09 | 0.08 | 2.00% | 4.07 | 4.25 | 4.03 | 1,293,735 |
| Mar 07 2024 | 4.01 | 0.07 | 1.78% | 3.98 | 4.10 | 3.88 | 743,184 |
| Mar 06 2024 | 3.94 | 0.00 | 0.00% | 3.95 | 4.04 | 3.88 | 738,062 |
| Mar 05 2024 | 3.94 | -0.15 | -3.67% | 4.07 | 4.08 | 3.82 | 1,374,431 |
| Mar 04 2024 | 4.09 | -0.26 | -5.98% | 4.36 | 4.38 | 4.05 | 976,790 |
| Mar 01 2024 | 4.35 | -0.09 | -2.03% | 4.50 | 4.50 | 4.28 | 852,455 |
| Feb 29 2024 | 4.44 | -0.14 | -3.06% | 4.63 | 4.65 | 4.40 | 730,704 |
| Feb 28 2024 | 4.58 | -0.22 | -4.58% | 4.77 | 4.77 | 4.57 | 690,520 |
| Feb 27 2024 | 4.80 | 0.08 | 1.69% | 4.71 | 4.84 | 4.66 | 830,405 |
| Feb 26 2024 | 4.72 | 0.16 | 3.51% | 4.51 | 4.77 | 4.43 | 779,346 |
| Feb 23 2024 | 4.56 | 0.01 | 0.22% | 4.55 | 4.59 | 4.33 | 825,771 |
| Feb 22 2024 | 4.55 | -0.10 | -2.15% | 4.68 | 4.69 | 4.49 | 678,864 |
| Feb 21 2024 | 4.65 | -0.14 | -2.92% | 4.76 | 4.76 | 4.48 | 898,710 |
| Feb 20 2024 | 4.79 | -0.36 | -6.99% | 5.13 | 5.13 | 4.73 | 1,216,679 |
| Feb 16 2024 | 5.15 | 0.32 | 6.63% | 4.80 | 5.15 | 4.75 | 1,631,126 |
| Feb 15 2024 | 4.83 | 0.06 | 1.26% | 4.84 | 4.94 | 4.76 | 1,220,669 |
| Feb 14 2024 | 4.77 | 0.05 | 1.06% | 4.76 | 4.90 | 4.47 | 1,279,309 |
| Feb 13 2024 | 4.72 | -0.38 | -7.45% | 5.00 | 5.09 | 4.64 | 1,484,515 |
| Feb 12 2024 | 5.10 | -0.28 | -5.20% | 5.37 | 5.43 | 5.02 | 1,391,104 |
| Feb 09 2024 | 5.38 | -0.18 | -3.24% | 5.59 | 5.87 | 5.30 | 1,938,679 |
| Feb 08 2024 | 5.56 | -0.64 | -10.32% | 5.85 | 5.85 | 5.41 | 1,399,304 |
| Feb 07 2024 | 6.20 | 0.00 | 0.00% | 6.20 | 6.20 | 6.20 | 0 |
| Feb 06 2024 | 6.20 | 0.16 | 2.65% | 6.05 | 6.35 | 5.89 | 2,005,482 |
| Feb 05 2024 | 6.04 | -0.24 | -3.82% | 6.30 | 6.31 | 6.00 | 830,521 |
| Feb 02 2024 | 6.28 | -0.45 | -6.69% | 6.74 | 6.75 | 6.21 | 1,286,248 |
| Feb 01 2024 | 6.73 | 0.41 | 6.49% | 6.36 | 7.02 | 6.32 | 1,677,004 |
| Jan 31 2024 | 6.32 | -0.07 | -1.10% | 6.37 | 6.58 | 6.28 | 895,762 |
| Jan 30 2024 | 6.39 | -0.06 | -0.93% | 6.50 | 6.58 | 6.28 | 771,419 |
| Jan 29 2024 | 6.45 | 0.32 | 5.22% | 6.12 | 6.76 | 6.12 | 1,389,905 |
| Jan 26 2024 | 6.13 | -0.14 | -2.23% | 6.25 | 6.35 | 6.12 | 531,949 |
| Jan 25 2024 | 6.27 | -0.17 | -2.64% | 6.45 | 6.56 | 6.25 | 656,944 |
| Jan 24 2024 | 6.44 | 0.13 | 2.06% | 6.32 | 6.69 | 6.12 | 1,273,962 |
| Jan 23 2024 | 6.31 | 0.39 | 6.59% | 5.94 | 6.35 | 5.92 | 1,058,794 |
| Jan 22 2024 | 5.92 | 0.05 | 0.85% | 5.85 | 5.97 | 5.78 | 719,427 |
