Williamson Magor & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	25.82	26.69	25.56	25.59	25.59	-0.78%	164
Jun 11, 2026	27.10	27.10	25.56	25.79	25.79	-2.31%	970
Jun 10, 2026	26.26	26.98	26.25	26.40	26.40	1.07%	24
Jun 9, 2026	27.79	27.79	26.12	26.12	26.12	0.08%	75
Jun 8, 2026	26.70	27.30	25.79	26.10	26.10	-5.61%	574
Jun 5, 2026	27.00	27.73	26.56	27.65	27.65	1.58%	142
Jun 4, 2026	25.30	27.30	25.30	27.22	27.22	4.69%	109
Jun 3, 2026	27.01	27.01	25.76	26.00	26.00	-1.81%	5,322
Jun 2, 2026	26.77	27.89	26.00	26.48	26.48	-0.60%	2,539
Jun 1, 2026	27.89	27.97	26.21	26.64	26.64	-4.76%	1,003
May 29, 2026	28.12	28.50	27.10	27.97	27.97	-0.07%	2,258
May 27, 2026	28.02	28.24	27.45	27.99	27.99	0.36%	649
May 26, 2026	27.95	28.30	27.30	27.89	27.89	-0.39%	9,845
May 25, 2026	28.19	30.55	27.95	28.00	28.00	-0.67%	3,031
May 22, 2026	28.42	28.45	27.52	28.19	28.19	1.08%	1,789
May 21, 2026	27.33	28.44	27.33	27.89	27.89	2.54%	495
May 20, 2026	28.00	28.00	27.02	27.20	27.20	-1.34%	5,757
May 19, 2026	28.93	28.93	27.22	27.57	27.57	-1.50%	2,749
May 18, 2026	26.60	28.40	26.20	27.99	27.99	3.59%	10,042
May 15, 2026	28.30	28.42	27.00	27.02	27.02	0.48%	1,369
May 14, 2026	27.00	28.45	26.51	26.89	26.89	-1.86%	1,808
May 13, 2026	27.11	28.51	27.11	27.40	27.40	-2.32%	2,303
May 12, 2026	28.00	29.17	27.79	28.05	28.05	-1.82%	6,341
May 11, 2026	28.00	29.46	27.10	28.57	28.57	2.04%	60,360
May 8, 2026	29.30	29.30	27.72	28.00	28.00	-0.50%	1,978
May 7, 2026	29.00	29.00	27.72	28.14	28.14	0.86%	2,935
May 6, 2026	28.40	28.40	27.60	27.90	27.90	0.07%	1,070
May 5, 2026	28.40	28.45	27.42	27.88	27.88	0.72%	1,741
May 4, 2026	27.21	28.79	27.00	27.68	27.68	1.73%	4,669
Apr 30, 2026	26.04	29.05	25.82	27.21	27.21	3.97%	76,149
Apr 29, 2026	26.00	27.31	26.00	26.17	26.17	-2.02%	2,784
Apr 28, 2026	27.98	27.98	26.08	26.71	26.71	1.17%	2,130
Apr 27, 2026	26.45	28.80	24.15	26.40	26.40	6.19%	39,493
Apr 24, 2026	29.10	29.10	23.65	24.86	24.86	-9.76%	40,259
Apr 23, 2026	29.29	29.79	27.20	27.55	27.55	0.62%	11,721
Apr 22, 2026	29.40	29.40	27.23	27.38	27.38	-2.74%	184
Apr 21, 2026	28.02	28.61	28.00	28.15	28.15	0.29%	3,528
Apr 20, 2026	28.40	29.01	28.01	28.07	28.07	-1.65%	369
Apr 17, 2026	29.90	29.90	27.52	28.54	28.54	2.96%	4,736
Apr 16, 2026	27.89	28.50	27.36	27.72	27.72	-0.14%	1,615
Apr 15, 2026	29.00	29.42	26.67	27.76	27.76	5.19%	55,721
Apr 13, 2026	27.20	27.20	24.75	26.39	26.39	-1.27%	3,170
Apr 10, 2026	27.00	27.00	25.51	26.73	26.73	2.93%	3,682
Apr 9, 2026	27.50	27.50	25.53	25.97	25.97	-0.23%	8,127
Apr 8, 2026	25.90	27.40	25.21	26.03	26.03	3.33%	6,095
Apr 7, 2026	25.33	25.33	24.30	25.19	25.19	0.20%	3,857
Apr 6, 2026	26.16	26.16	24.00	25.14	25.14	2.11%	1,088
Apr 2, 2026	22.90	24.84	22.90	24.62	24.62	2.88%	17,427
Apr 1, 2026	25.00	25.00	22.35	23.93	23.93	10.02%	14,851
Mar 30, 2026	23.44	23.44	21.11	21.75	21.75	-7.64%	18,317