AMS:WMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	69.37	69.52	69.01	69.09	-	-0.76%	-
Mar 10, 2026	69.16	69.94	69.16	69.62	69.62	2.38%	2,079
Mar 9, 2026	67.54	67.83	67.25	68.00	68.00	-1.41%	3,808
Mar 6, 2026	70.38	70.50	68.50	68.97	68.97	-1.67%	1,607
Mar 5, 2026	71.64	72.08	70.14	70.14	70.14	-2.57%	3,336
Mar 4, 2026	71.72	72.65	71.72	71.99	71.99	0.83%	5,300
Mar 3, 2026	73.29	73.49	70.63	71.40	71.40	-3.24%	3,369
Mar 2, 2026	74.58	74.62	73.52	73.79	73.79	-0.11%	1,218
Feb 27, 2026	73.76	73.87	73.56	73.87	73.87	1.00%	2,074
Feb 26, 2026	73.36	73.50	72.66	73.14	73.14	-0.96%	4,857
Feb 25, 2026	73.77	74.32	73.46	73.85	73.85	1.00%	809
Feb 24, 2026	72.55	73.35	72.45	73.12	73.12	1.61%	2,836
Feb 23, 2026	71.75	72.70	71.52	71.96	71.96	1.02%	3,986
Feb 20, 2026	71.21	71.63	71.21	71.23	71.23	0.32%	924
Feb 19, 2026	71.33	71.33	70.82	71.00	71.00	-0.64%	1,649
Feb 18, 2026	70.74	71.50	70.47	71.46	71.46	2.10%	2,142
Feb 17, 2026	70.45	70.45	69.18	69.99	69.99	-1.03%	2,130
Feb 16, 2026	70.74	70.74	70.41	70.72	70.72	-0.63%	2,264
Feb 13, 2026	70.28	71.17	69.43	71.17	71.17	1.11%	688
Feb 12, 2026	71.99	71.99	71.00	70.39	70.39	-1.21%	945
Feb 11, 2026	70.94	71.70	70.91	71.25	71.25	1.47%	2,455
Feb 10, 2026	69.55	70.20	69.45	70.22	70.22	1.30%	2,248
Feb 9, 2026	68.51	69.38	68.34	69.32	69.32	1.78%	2,251
Feb 6, 2026	67.06	68.39	67.06	68.11	68.11	0.87%	694
Feb 5, 2026	68.96	69.03	67.36	67.52	67.52	-2.37%	1,576
Feb 4, 2026	69.18	69.84	69.18	69.16	69.16	0.33%	2,231
Feb 3, 2026	68.11	68.96	68.11	68.93	68.93	2.96%	7,377
Feb 2, 2026	65.00	67.05	64.58	66.95	66.95	0.19%	3,590
Jan 30, 2026	66.93	67.31	66.12	66.82	66.82	-1.84%	6,682
Jan 29, 2026	69.42	69.85	67.75	68.07	68.07	-0.37%	2,050
Jan 28, 2026	68.57	68.57	67.95	68.32	68.32	0.62%	12,499
Jan 27, 2026	68.52	68.52	67.57	67.90	67.90	-1.35%	11,873
Jan 26, 2026	68.70	69.29	68.70	68.83	68.83	1.06%	3,276
Jan 23, 2026	67.89	68.19	67.61	68.11	68.11	0.41%	1,217
Jan 22, 2026	67.70	67.84	67.46	67.83	67.83	0.52%	3,536
Jan 21, 2026	67.12	67.81	67.08	67.48	67.48	1.76%	2,232
Jan 20, 2026	66.65	66.79	66.09	66.31	66.31	-0.85%	3,623
Jan 19, 2026	66.99	67.17	66.71	66.88	66.88	0.07%	2,263
Jan 16, 2026	67.43	67.50	66.45	66.83	66.83	-0.92%	3,404
Jan 15, 2026	66.92	67.62	66.87	67.45	67.45	0.84%	445
Jan 14, 2026	66.81	67.43	66.60	66.89	66.89	1.00%	5,433
Jan 13, 2026	66.19	66.30	65.97	66.23	66.23	0.11%	2,849
Jan 12, 2026	65.87	66.04	65.65	66.16	66.16	1.27%	5,397
Jan 9, 2026	64.67	65.48	64.67	65.33	65.33	1.76%	2,064
Jan 8, 2026	63.98	64.26	63.59	64.20	64.20	0.16%	976
Jan 7, 2026	64.98	64.98	63.93	64.10	64.10	-0.88%	10,995
Jan 6, 2026	63.89	64.62	63.66	64.67	64.67	1.84%	669
Jan 5, 2026	63.35	63.62	63.00	63.50	63.50	2.42%	667
Jan 2, 2026	61.90	62.57	61.90	62.00	62.00	-0.10%	2,176
Dec 31, 2025	62.19	62.30	61.85	62.06	62.06	-0.58%	96