The Westaim Corporation (WEDXF)
OTCMKTS · Delayed Price · Currency is USD
17.75
-0.47 (-2.58%)
At close: Mar 27, 2026
WEDXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.07 | 18.07 | 17.75 | 17.75 | 17.75 | -2.58% | 3,800 |
| Mar 26, 2026 | 18.13 | 18.30 | 18.13 | 18.22 | 18.22 | -0.22% | 1,600 |
| Mar 25, 2026 | 18.20 | 18.26 | 18.20 | 18.26 | 18.26 | 3.34% | 3,400 |
| Mar 23, 2026 | 17.41 | 17.67 | 17.41 | 17.67 | 17.67 | -0.62% | 8,966 |
| Mar 20, 2026 | 17.85 | 17.85 | 17.78 | 17.78 | 17.78 | 2.18% | 1,250 |
| Mar 19, 2026 | 17.41 | 17.41 | 17.40 | 17.40 | 17.40 | -0.11% | 400 |
| Mar 17, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.91% | 800 |
| Mar 16, 2026 | 17.38 | 17.60 | 17.38 | 17.58 | 17.58 | 2.75% | 3,050 |
| Mar 13, 2026 | 18.08 | 18.08 | 17.11 | 17.11 | 17.11 | -6.25% | 2,200 |
| Mar 12, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.22% | 200 |
| Mar 11, 2026 | 18.16 | 18.32 | 18.16 | 18.29 | 18.29 | 5.72% | 4,301 |
| Mar 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.65% | 1,720 |
| Mar 9, 2026 | 17.20 | 17.20 | 16.81 | 17.02 | 17.02 | -2.53% | 9,558 |
| Mar 6, 2026 | 17.36 | 17.46 | 17.36 | 17.46 | 17.46 | 1.46% | 1,400 |
| Mar 5, 2026 | 16.89 | 17.21 | 16.65 | 17.21 | 17.21 | 0.54% | 25,850 |
| Mar 4, 2026 | 17.02 | 17.15 | 16.96 | 17.12 | 17.12 | 0.46% | 13,716 |
| Mar 3, 2026 | 17.25 | 17.25 | 17.04 | 17.04 | 17.04 | -1.22% | 730 |
| Mar 2, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.81% | 1,766 |
| Feb 27, 2026 | 17.51 | 17.51 | 17.26 | 17.39 | 17.39 | -0.69% | 5,400 |
| Feb 25, 2026 | 17.45 | 17.61 | 17.45 | 17.51 | 17.51 | 0.29% | 4,775 |
| Feb 24, 2026 | 17.59 | 17.59 | 17.46 | 17.46 | 17.46 | -2.35% | 2,200 |
| Feb 23, 2026 | 17.97 | 18.00 | 17.88 | 17.88 | 17.88 | -0.11% | 1,800 |
| Feb 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.50% | 1,000 |
| Feb 18, 2026 | 17.99 | 17.99 | 17.98 | 17.99 | 17.99 | 1.93% | 32,936 |
| Feb 17, 2026 | 17.75 | 17.75 | 17.65 | 17.65 | 17.65 | -2.65% | 801 |
| Feb 13, 2026 | 17.65 | 18.13 | 17.65 | 18.13 | 18.13 | 3.60% | 900 |
| Feb 12, 2026 | 17.69 | 17.69 | 17.50 | 17.50 | 17.50 | -1.41% | 13,338 |
| Feb 11, 2026 | 17.51 | 17.75 | 17.51 | 17.75 | 17.75 | -0.84% | 1,800 |
| Feb 10, 2026 | 18.00 | 18.00 | 17.86 | 17.90 | 17.90 | -0.56% | 1,900 |
| Feb 9, 2026 | 18.20 | 18.20 | 17.90 | 18.00 | 18.00 | -1.69% | 9,200 |
| Feb 6, 2026 | 18.35 | 18.40 | 17.50 | 18.31 | 18.31 | -0.16% | 26,966 |
| Feb 5, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -1.74% | 428 |
| Feb 4, 2026 | 18.54 | 18.69 | 18.54 | 18.67 | 18.67 | -1.76% | 2,650 |
| Feb 3, 2026 | 19.00 | 19.00 | 18.79 | 19.00 | 19.00 | 1.88% | 16,490 |
| Feb 2, 2026 | 18.44 | 18.75 | 18.44 | 18.65 | 18.65 | 1.19% | 8,100 |
| Jan 30, 2026 | 18.65 | 18.75 | 18.25 | 18.43 | 18.43 | -0.65% | 10,100 |
| Jan 29, 2026 | 18.61 | 18.61 | 18.55 | 18.55 | 18.55 | - | 3,100 |
| Jan 28, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.05% | 1,500 |
| Jan 27, 2026 | 18.40 | 18.65 | 18.40 | 18.56 | 18.56 | 1.25% | 25,615 |
| Jan 26, 2026 | 18.23 | 18.33 | 18.21 | 18.33 | 18.33 | 1.55% | 8,534 |
| Jan 23, 2026 | 18.06 | 18.06 | 18.05 | 18.05 | 18.05 | -0.19% | 6,625 |
| Jan 22, 2026 | 18.02 | 18.21 | 18.02 | 18.09 | 18.09 | 0.25% | 2,800 |
| Jan 20, 2026 | 17.81 | 18.04 | 17.80 | 18.04 | 18.04 | 0.18% | 805 |
| Jan 16, 2026 | 17.89 | 18.01 | 17.59 | 18.01 | 18.01 | -0.13% | 7,648 |
| Jan 15, 2026 | 17.92 | 18.40 | 17.80 | 18.03 | 18.03 | -2.59% | 44,882 |
| Jan 14, 2026 | 18.52 | 18.92 | 18.31 | 18.51 | 18.51 | 0.87% | 15,251 |
| Jan 13, 2026 | 17.56 | 18.35 | 17.49 | 18.35 | 18.35 | 4.92% | 3,326 |
| Jan 12, 2026 | 17.59 | 17.59 | 17.49 | 17.49 | 17.49 | -1.04% | 2,233 |
| Jan 8, 2026 | 16.79 | 18.08 | 16.79 | 17.67 | 17.67 | -1.65% | 18,194 |
| Jan 7, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -2.12% | 1,166 |