Want to see TSE:WEB full AI Analyst Report?
Westbridge Energy (WEB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -5.50% | 12,510 | 1.09 |
| Oct 29, 2026 | 1.07 | 1.09 | 1.05 | 1.09 | 1.09 | +1.87% | 3,758 | 0.33 |
| Oct 28, 2026 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | +1.90% | 8,860 | 0.78 |
| Oct 27, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 802 | 0.07 |
| Oct 26, 2026 | 1.10 | 1.10 | 1.03 | 1.07 | 1.07 | -5.31% | 9,417 | 0.84 |
| Oct 23, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | +0.89% | 2,212 | 0.20 |
| Oct 21, 2026 | 1.19 | 1.19 | 1.10 | 1.12 | 1.12 | -1.75% | 8,415 | 0.75 |
| Oct 20, 2026 | 1.20 | 1.20 | 1.11 | 1.14 | 1.14 | -5.00% | 5,516 | 0.49 |
| Oct 19, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | +0.00% | 3,925 | 0.35 |
| Oct 16, 2026 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | +3.45% | 18,666 | 1.68 |
| Oct 15, 2026 | 1.12 | 1.19 | 1.12 | 1.16 | 1.16 | +3.57% | 11,002 | 1.00 |
| Oct 14, 2026 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 6,900 | 0.63 |
| Oct 13, 2026 | 1.09 | 1.18 | 1.07 | 1.15 | 1.15 | +0.00% | 13,997 | 1.29 |
| Oct 12, 2026 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -4.17% | 5,296 | 0.47 |
| Oct 08, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | +0.00% | 1,011 | 0.09 |
| Oct 07, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | -4.00% | 8,646 | 0.73 |
| Oct 06, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | +1.63% | 350 | 0.03 |
| Oct 05, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -2.38% | 14,969 | 1.27 |
| Oct 02, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | +0.00% | 728 | 0.06 |
| Oct 01, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | +0.00% | 391 | 0.03 |
| Sep 30, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | +4.13% | 8,315 | 0.68 |
| Sep 29, 2026 | 1.26 | 1.32 | 1.21 | 1.21 | 1.21 | -6.92% | 19,168 | 1.57 |
| Sep 28, 2026 | 1.23 | 1.32 | 1.23 | 1.30 | 1.30 | +7.44% | 31,045 | 2.65 |
| Sep 25, 2026 | 1.22 | 1.22 | 1.10 | 1.21 | 1.21 | +8.04% | 32,081 | 2.84 |
| Sep 24, 2026 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | +5.66% | 15,281 | 1.37 |
| Sep 23, 2026 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | +3.92% | 27,453 | 2.47 |
| Sep 22, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 5,861 | 0.53 |
| Sep 21, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | +3.00% | 3,505 | 0.32 |
| Sep 18, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 9,015 | 0.80 |
| Sep 17, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | +0.00% | 7,072 | 0.63 |
| Sep 16, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 2,091 | 0.18 |
| Sep 15, 2026 | 1.06 | 1.07 | 1.02 | 1.05 | 1.05 | -1.41% | 4,080 | 0.35 |
| Sep 14, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | +0.47% | 6,261 | 0.54 |
| Sep 11, 2026 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 15,400 | 1.33 |
| Sep 10, 2026 | 1.05 | 1.10 | 1.04 | 1.10 | 1.10 | +0.92% | 3,735 | 0.32 |
| Sep 09, 2026 | 1.11 | 1.11 | 1.05 | 1.09 | 1.09 | +0.00% | 4,900 | 0.42 |
| Sep 08, 2026 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -4.39% | 13,023 | 1.12 |
| Sep 07, 2026 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | 9,536 | 0.80 |
| Sep 03, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | +0.00% | 7,853 | 0.64 |
| Sep 02, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 11,639 | 0.93 |
| Sep 01, 2026 | 1.21 | 1.25 | 1.17 | 1.17 | 1.17 | -6.40% | 29,101 | 2.27 |
| Aug 31, 2026 | 1.34 | 1.34 | 1.18 | 1.25 | 1.25 | -1.57% | 24,230 | 1.91 |
| Aug 28, 2026 | 1.11 | 1.37 | 1.11 | 1.27 | 1.27 | +12.39% | 69,309 | 5.90 |
| Aug 27, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | +5.61% | 24,476 | 1.98 |
| Aug 26, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | +11.46% | 23,729 | 1.85 |
| Aug 25, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.52% | 2,977 | 0.23 |
| Aug 24, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | +0.52% | 0 | 0.00 |
