Westminster Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	2.30	2.39	2.14	2.39	2.39	3.91%	32,199
Sep 5, 2025	2.30	2.44	2.19	2.30	2.30	-	50,259
Sep 4, 2025	2.30	2.50	2.14	2.30	2.30	-	813,138
Sep 3, 2025	2.30	2.48	2.22	2.30	2.30	-	105,038
Sep 2, 2025	2.30	2.30	2.20	2.30	2.30	-	184,717
Sep 1, 2025	2.13	2.50	2.13	2.30	2.30	-	253,469
Aug 29, 2025	2.45	2.50	2.19	2.30	2.30	-	137,454
Aug 28, 2025	2.50	2.50	2.17	2.30	2.30	-	116,614
Aug 27, 2025	2.40	2.40	2.16	2.30	2.30	4.55%	184,965
Aug 26, 2025	2.40	2.40	2.20	2.20	2.20	-	100,000
Aug 22, 2025	2.20	2.38	2.00	2.20	2.20	10.00%	349,408
Aug 21, 2025	2.20	2.20	2.00	2.00	2.00	-	113,274
Aug 20, 2025	1.93	2.00	1.93	2.00	2.00	-	13,000
Aug 19, 2025	1.80	2.16	1.80	2.00	2.00	-	260,030
Aug 18, 2025	1.91	2.00	1.91	2.00	2.00	5.26%	2,849,000
Aug 15, 2025	1.95	1.99	1.82	1.90	1.90	-7.32%	846,821
Aug 14, 2025	2.05	2.05	1.95	2.05	2.05	-4.65%	1,094,388
Aug 13, 2025	2.25	2.25	1.90	2.15	2.15	2.38%	447,392
Aug 12, 2025	2.00	2.10	2.00	2.10	2.10	-	26,000
Aug 11, 2025	1.92	2.20	1.92	2.10	2.10	2.44%	491,493
Aug 8, 2025	2.00	2.15	1.90	2.05	2.05	-2.38%	964,018
Aug 7, 2025	2.26	2.26	2.00	2.10	2.10	-2.33%	500,787
Aug 6, 2025	2.12	2.15	2.05	2.15	2.15	-6.52%	820,463
Aug 5, 2025	2.33	2.33	2.12	2.30	2.30	-	178,403
Aug 4, 2025	2.50	2.50	2.10	2.30	2.30	-	18,593
Aug 1, 2025	2.12	2.35	2.10	2.30	2.30	-	80,293
Jul 31, 2025	2.15	2.30	2.10	2.30	2.30	-	19,623
Jul 30, 2025	2.30	2.50	2.30	2.30	2.30	-4.17%	200,400
Jul 29, 2025	2.42	2.42	2.30	2.40	2.40	-	243,910
Jul 28, 2025	2.45	2.45	2.35	2.40	2.40	-	342,337
Jul 25, 2025	2.42	2.42	2.30	2.40	2.40	-	195,000
Jul 24, 2025	2.30	2.40	2.30	2.40	2.40	-	369,490
Jul 23, 2025	2.45	2.45	2.32	2.40	2.40	-	153,390
Jul 22, 2025	2.34	2.45	2.31	2.40	2.40	-	367,948
Jul 21, 2025	2.49	2.49	2.40	2.40	2.40	-4.00%	7,268
Jul 18, 2025	2.50	2.50	2.40	2.50	2.50	-3.85%	225,903
Jul 17, 2025	2.75	2.80	2.50	2.60	2.60	-	833,240
Jul 16, 2025	2.65	2.65	2.42	2.60	2.60	-	657,930
Jul 15, 2025	2.60	2.60	2.60	2.60	2.60	-	-
Jul 14, 2025	2.59	2.60	2.42	2.60	2.60	-	192,250
Jul 11, 2025	2.60	2.60	2.42	2.60	2.60	-	326,239
Jul 10, 2025	2.52	2.60	2.52	2.60	2.60	-1.89%	80,646
Jul 9, 2025	2.52	2.65	2.52	2.65	2.65	-	263,866
Jul 8, 2025	2.52	2.70	2.52	2.65	2.65	-	186,857
Jul 7, 2025	2.50	2.74	2.50	2.65	2.65	-	74,082
Jul 4, 2025	2.68	2.74	2.50	2.65	2.65	-3.64%	1,527,181
Jul 3, 2025	2.95	2.95	2.66	2.75	2.75	-	478,677
Jul 2, 2025	2.75	2.90	2.75	2.75	2.75	-	695,104
Jul 1, 2025	2.77	2.95	2.50	2.75	2.75	7.84%	1,126,778
Jun 30, 2025	2.31	2.70	2.20	2.55	2.55	15.91%	1,098,664