Westmount Energy Limited (AIM:WTE)
London · Delayed Price · Currency is GBP · Price in GBX 3.790
-0.010 (-0.26%)
May 26, 2026, 3:27 PM GMT
Westmount Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.80 | 3.80 | 3.60 | 3.80 | 3.80 | - | 70,464 |
| May 22, 2026 | 3.80 | 3.82 | 3.61 | 3.80 | 3.80 | - | 64,110 |
| May 21, 2026 | 3.80 | 3.83 | 3.60 | 3.80 | 3.80 | - | 203,892 |
| May 20, 2026 | 3.70 | 4.00 | 3.60 | 3.80 | 3.80 | 2.70% | 242,176 |
| May 19, 2026 | 3.70 | 3.72 | 3.60 | 3.70 | 3.70 | - | 10,348 |
| May 18, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 34,881 |
| May 15, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 418,559 |
| May 14, 2026 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | -2.63% | 490,053 |
| May 13, 2026 | 3.90 | 4.00 | 3.60 | 3.80 | 3.80 | -2.56% | 1,632,956 |
| May 12, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 68,181 |
| May 11, 2026 | 4.20 | 4.26 | 4.00 | 3.90 | 3.90 | -7.14% | 1,325,429 |
| May 8, 2026 | 4.20 | 4.28 | 4.00 | 4.20 | 4.20 | - | 12,802 |
| May 7, 2026 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | - | 354,063 |
| May 6, 2026 | 4.20 | 4.32 | 4.00 | 4.20 | 4.20 | - | 192,660 |
| May 5, 2026 | 3.75 | 4.34 | 3.50 | 4.20 | 4.20 | 12.00% | 902,690 |
| May 1, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 36,501 |
| Apr 30, 2026 | 3.75 | 3.84 | 3.58 | 3.75 | 3.75 | - | 376,794 |
| Apr 29, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 5,220 |
| Apr 28, 2026 | 3.75 | 3.83 | 3.83 | 3.75 | 3.75 | - | 2,871 |
| Apr 27, 2026 | 3.75 | 3.84 | 3.65 | 3.75 | 3.75 | - | 173,625 |
| Apr 24, 2026 | 3.75 | 3.98 | 3.50 | 3.75 | 3.75 | - | 29,889 |
| Apr 23, 2026 | 3.75 | 4.00 | 3.65 | 3.75 | 3.75 | - | 131,594 |
| Apr 22, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 267,751 |
| Apr 21, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 49,578 |
| Apr 20, 2026 | 3.75 | 3.90 | 3.56 | 3.75 | 3.75 | - | 57,886 |
| Apr 17, 2026 | 3.85 | 4.00 | 3.50 | 3.75 | 3.75 | -2.60% | 234,511 |
| Apr 16, 2026 | 3.75 | 4.00 | 3.50 | 3.85 | 3.85 | 2.67% | 623,106 |
| Apr 15, 2026 | 3.85 | 4.00 | 3.50 | 3.75 | 3.75 | -2.60% | 730,610 |
| Apr 14, 2026 | 3.35 | 4.00 | 3.30 | 3.85 | 3.85 | 14.93% | 1,178,081 |
| Apr 13, 2026 | 2.85 | 3.30 | 2.80 | 3.35 | 3.35 | 17.54% | 1,541,535 |
| Apr 10, 2026 | 2.85 | 3.00 | 2.58 | 2.85 | 2.85 | - | 145,002 |
| Apr 9, 2026 | 2.70 | 3.00 | 2.50 | 2.85 | 2.85 | 5.56% | 685,135 |
| Apr 8, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 752,936 |
| Apr 7, 2026 | 2.65 | 2.80 | 2.60 | 2.70 | 2.70 | 1.89% | 774,503 |
| Apr 2, 2026 | 2.65 | 2.70 | 2.60 | 2.65 | 2.65 | - | 397,629 |
| Apr 1, 2026 | 2.75 | 2.80 | 2.61 | 2.65 | 2.65 | -3.64% | 163,965 |
| Mar 31, 2026 | 2.65 | 3.00 | 2.70 | 2.75 | 2.75 | 3.77% | 784,020 |
| Mar 30, 2026 | 3.15 | 3.50 | 2.60 | 2.65 | 2.65 | -15.87% | 2,407,145 |
| Mar 27, 2026 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 97,174 |
| Mar 26, 2026 | 3.40 | 3.50 | 3.22 | 3.15 | 3.15 | -7.35% | 533,062 |
| Mar 25, 2026 | 3.40 | 3.44 | 3.31 | 3.40 | 3.40 | - | 144,901 |
| Mar 24, 2026 | 3.45 | 3.50 | 3.30 | 3.40 | 3.40 | -1.45% | 340,578 |
| Mar 23, 2026 | 3.50 | 3.69 | 3.30 | 3.45 | 3.45 | -1.43% | 806,161 |
| Mar 20, 2026 | 3.40 | 3.70 | 3.30 | 3.50 | 3.50 | 2.94% | 392,769 |
| Mar 19, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 1,462,803 |
| Mar 18, 2026 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 964,696 |
| Mar 17, 2026 | 3.30 | 3.80 | 3.20 | 3.30 | 3.30 | - | 1,789,294 |
| Mar 16, 2026 | 3.60 | 3.70 | 3.00 | 3.30 | 3.30 | -8.33% | 4,618,371 |
| Mar 13, 2026 | 3.75 | 4.00 | 3.50 | 3.60 | 3.60 | -4.00% | 880,274 |
| Mar 12, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 653,056 |