Western Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	33.51	35.30	33.50	34.65	-	2.67%	58,887,475
Feb 26, 2026	34.65	34.66	33.50	33.75	33.75	-1.17%	51,899,730
Feb 25, 2026	33.00	34.82	32.67	34.15	34.15	4.27%	61,546,470
Feb 24, 2026	32.67	32.96	32.32	32.75	32.75	2.73%	40,524,770
Feb 13, 2026	32.48	32.92	31.76	31.88	31.88	-4.41%	48,740,080
Feb 12, 2026	32.93	33.97	32.93	33.35	33.35	2.11%	46,007,690
Feb 11, 2026	31.73	33.12	31.62	32.66	32.66	2.51%	39,650,610
Feb 10, 2026	32.18	32.30	31.74	31.86	31.82	-0.53%	28,316,140
Feb 9, 2026	32.30	32.47	31.85	32.03	31.99	1.23%	40,007,260
Feb 6, 2026	29.96	32.25	29.78	31.64	31.60	-0.60%	62,025,780
Feb 5, 2026	32.71	33.13	31.11	31.83	31.79	-4.67%	82,520,660
Feb 4, 2026	34.29	34.29	32.80	33.39	33.35	0.88%	67,666,510
Feb 3, 2026	32.02	33.49	31.01	33.10	33.06	3.31%	128,250,600
Feb 2, 2026	32.04	33.37	32.04	32.04	32.00	-10.00%	115,263,000
Jan 30, 2026	37.00	37.97	35.60	35.60	35.56	-9.99%	78,921,060
Jan 29, 2026	38.24	41.28	35.93	39.55	39.50	4.16%	156,776,300
Jan 28, 2026	35.30	38.38	34.26	37.97	37.92	7.69%	119,802,700
Jan 27, 2026	34.08	36.27	34.05	35.26	35.22	1.03%	113,163,800
Jan 26, 2026	32.59	34.90	32.59	34.90	34.86	9.99%	131,346,000
Jan 23, 2026	30.48	32.15	30.15	31.73	31.69	4.72%	85,174,750
Jan 22, 2026	30.03	30.45	29.59	30.30	30.26	-0.30%	46,978,730
Jan 21, 2026	29.89	30.42	29.54	30.39	30.35	1.03%	71,793,120
Jan 20, 2026	30.37	30.79	28.93	30.08	30.04	-0.56%	59,302,340
Jan 19, 2026	30.70	30.99	29.70	30.25	30.21	-2.39%	61,599,370
Jan 16, 2026	30.80	32.34	30.70	30.99	30.95	0.81%	84,042,760
Jan 15, 2026	30.00	31.51	29.77	30.74	30.70	2.26%	77,163,890
Jan 14, 2026	29.19	30.68	29.01	30.06	30.02	5.77%	109,425,000
Jan 13, 2026	27.98	29.07	27.75	28.42	28.38	1.39%	73,720,830
Jan 12, 2026	28.77	28.92	27.72	28.03	27.99	-0.88%	64,348,730
Jan 9, 2026	27.66	28.67	27.66	28.28	28.24	1.11%	58,656,270
Jan 8, 2026	28.10	28.60	27.56	27.97	27.93	-2.00%	72,288,780
Jan 7, 2026	28.83	28.96	28.23	28.54	28.50	-1.45%	55,079,870
Jan 6, 2026	28.58	29.37	28.36	28.96	28.92	3.17%	66,499,210
Jan 5, 2026	28.01	28.30	27.55	28.07	28.03	1.56%	58,917,980
Dec 31, 2025	27.01	28.30	26.95	27.64	27.61	2.56%	61,112,680
Dec 30, 2025	25.90	27.28	25.82	26.95	26.92	1.35%	49,368,390
Dec 29, 2025	28.10	28.20	26.54	26.59	26.56	-3.20%	67,415,590
Dec 26, 2025	26.36	27.66	26.31	27.47	27.44	6.06%	65,207,860
Dec 25, 2025	25.71	26.05	25.38	25.90	25.87	-0.27%	26,342,110
Dec 24, 2025	26.18	26.22	25.67	25.97	25.94	0.19%	39,024,550
Dec 23, 2025	25.96	26.38	25.72	25.92	25.89	-0.38%	37,670,350
Dec 22, 2025	25.82	26.21	25.82	26.02	25.99	1.44%	34,144,720
Dec 19, 2025	24.98	25.78	24.70	25.65	25.62	2.97%	35,861,970
Dec 18, 2025	24.89	25.46	24.79	24.91	24.88	-0.44%	23,465,360
Dec 17, 2025	24.55	25.27	24.45	25.02	24.99	2.54%	31,968,200
Dec 16, 2025	25.09	25.36	24.30	24.40	24.37	-3.21%	36,177,390
Dec 15, 2025	24.98	25.60	24.90	25.21	25.18	-1.14%	38,432,360
Dec 12, 2025	25.51	26.00	25.38	25.50	25.47	2.12%	52,943,690
Dec 11, 2025	25.68	25.87	24.92	24.97	24.94	-1.42%	41,016,590
Dec 10, 2025	25.35	25.64	25.20	25.33	25.30	0.56%	32,302,180