Western Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	19.05	19.33	18.96	19.05	19.05	0.16%	33,526,246
Sep 18, 2025	19.40	19.49	18.85	19.02	19.02	-3.84%	59,271,351
Sep 17, 2025	19.47	19.93	19.32	19.78	19.78	0.66%	48,734,667
Sep 16, 2025	20.30	20.48	19.10	19.65	19.65	-1.80%	77,340,630
Sep 15, 2025	20.05	20.36	19.94	20.01	20.01	-1.43%	59,014,814
Sep 12, 2025	19.47	20.59	19.42	20.30	20.30	4.96%	102,552,626
Sep 11, 2025	19.03	19.35	18.88	19.34	19.34	1.90%	40,767,163
Sep 10, 2025	19.03	19.16	18.70	18.98	18.98	-1.25%	37,496,271
Sep 9, 2025	18.89	19.58	18.84	19.22	19.22	1.59%	59,822,423
Sep 8, 2025	19.35	19.38	18.75	18.92	18.92	-1.71%	49,083,919
Sep 5, 2025	18.56	19.25	18.53	19.25	19.25	3.66%	42,793,301
Sep 4, 2025	19.11	19.29	18.36	18.57	18.57	-2.83%	49,174,304
Sep 3, 2025	19.43	19.60	18.85	19.11	19.11	0.26%	50,828,612
Sep 2, 2025	19.37	19.39	18.89	19.06	19.06	-1.40%	54,702,107
Sep 1, 2025	18.88	19.45	18.63	19.33	19.33	3.65%	83,637,390
Aug 29, 2025	18.25	18.80	18.25	18.65	18.65	2.59%	53,026,821
Aug 28, 2025	18.05	18.29	17.68	18.18	18.18	0.17%	39,468,334
Aug 27, 2025	18.58	18.65	18.14	18.15	18.15	-2.31%	41,079,064
Aug 26, 2025	18.68	18.78	18.45	18.58	18.58	-0.48%	35,500,505
Aug 25, 2025	18.19	18.84	18.19	18.67	18.67	4.07%	67,677,911
Aug 22, 2025	17.98	18.07	17.83	17.94	17.94	-0.22%	27,708,953
Aug 21, 2025	18.08	18.15	17.88	17.98	17.98	-0.39%	24,240,500
Aug 20, 2025	17.65	18.20	17.61	18.05	18.05	1.52%	31,600,706
Aug 19, 2025	17.91	18.15	17.70	17.78	17.78	-1.00%	32,587,286
Aug 18, 2025	18.32	18.39	17.90	17.96	17.96	-1.86%	49,596,428
Aug 15, 2025	17.88	18.42	17.88	18.30	18.30	1.50%	34,767,994
Aug 14, 2025	18.25	18.36	17.98	18.03	18.03	-1.26%	36,980,032
Aug 13, 2025	17.89	18.35	17.88	18.26	18.26	2.70%	50,914,700
Aug 12, 2025	17.73	17.81	17.56	17.78	17.78	0.06%	25,599,957
Aug 11, 2025	17.85	17.90	17.55	17.77	17.77	1.02%	37,372,337
Aug 8, 2025	17.35	17.84	17.33	17.59	17.59	0.92%	37,410,148
Aug 7, 2025	17.52	17.57	17.17	17.43	17.43	-0.23%	28,120,981
Aug 6, 2025	17.30	17.55	17.29	17.47	17.47	0.58%	25,672,984
Aug 5, 2025	17.41	17.52	17.22	17.37	17.37	0.46%	28,300,856
Aug 4, 2025	16.91	17.36	16.91	17.29	17.29	1.53%	27,619,569
Aug 1, 2025	16.74	17.13	16.72	17.03	17.03	2.04%	39,240,435
Jul 31, 2025	16.90	17.00	16.62	16.69	16.69	-3.86%	51,041,897
Jul 30, 2025	17.36	17.60	17.27	17.36	17.36	0.06%	34,512,252
Jul 29, 2025	17.12	17.42	17.08	17.35	17.35	1.23%	41,542,790
Jul 28, 2025	17.36	17.36	16.90	17.14	17.14	-1.95%	47,257,114
Jul 25, 2025	17.55	17.59	17.37	17.48	17.48	-0.96%	26,701,114
Jul 24, 2025	17.20	17.65	17.15	17.65	17.65	2.32%	45,423,452
Jul 23, 2025	17.49	17.50	17.16	17.25	17.25	-0.46%	42,762,273
Jul 22, 2025	16.89	17.33	16.80	17.33	17.33	2.61%	55,511,828
Jul 21, 2025	16.58	16.90	16.54	16.89	16.89	3.05%	54,098,442
Jul 18, 2025	16.28	16.55	16.25	16.39	16.39	1.30%	41,289,471
Jul 17, 2025	16.23	16.27	16.13	16.18	16.18	-0.25%	21,440,000
Jul 16, 2025	16.30	16.32	16.13	16.22	16.22	-0.49%	19,949,200
Jul 15, 2025	16.36	16.50	16.23	16.30	16.30	-0.67%	24,527,240
Jul 14, 2025	16.53	16.59	16.39	16.41	16.41	-0.55%	36,677,550