Western Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	28.89	30.58	28.02	29.15	29.15	-4.52%	58,033,840
Jun 5, 2026	31.26	31.98	30.33	30.53	30.53	-2.30%	42,420,880
Jun 4, 2026	32.00	32.24	31.04	31.25	31.25	-4.58%	51,118,871
Jun 3, 2026	32.95	33.45	32.41	32.75	32.75	-0.64%	53,661,464
Jun 2, 2026	31.68	33.27	31.30	32.96	32.96	6.84%	72,036,850
Jun 1, 2026	30.51	31.43	30.32	30.85	30.85	1.05%	44,317,900
May 29, 2026	31.80	32.38	30.38	30.53	30.53	-2.12%	49,473,680
May 28, 2026	31.89	31.90	30.66	31.19	31.19	-3.11%	45,728,380
May 27, 2026	33.25	33.48	32.01	32.19	32.19	-3.59%	42,323,782
May 26, 2026	32.22	33.50	31.85	33.39	33.39	2.99%	61,576,350
May 25, 2026	32.80	33.30	32.15	32.42	32.42	1.82%	53,972,260
May 22, 2026	30.35	32.37	30.00	31.84	31.84	5.89%	65,059,221
May 21, 2026	30.78	31.90	29.93	30.07	30.07	-0.03%	60,150,200
May 20, 2026	29.69	30.20	29.10	30.08	30.08	-0.56%	49,521,220
May 19, 2026	30.12	30.60	29.37	30.25	30.25	-0.17%	39,019,070
May 18, 2026	29.58	30.37	29.21	30.30	30.30	-0.59%	52,902,500
May 15, 2026	31.58	31.58	30.00	30.48	30.48	-4.51%	73,523,680
May 14, 2026	33.38	33.63	31.91	31.92	31.92	-5.06%	73,073,010
May 13, 2026	34.20	34.79	33.35	33.62	33.62	0.60%	73,754,730
May 12, 2026	33.49	34.19	32.78	33.42	33.42	3.47%	91,509,620
May 11, 2026	32.39	32.77	31.89	32.30	32.30	-0.52%	62,794,540
May 8, 2026	31.20	32.80	30.89	32.47	32.47	2.85%	69,320,730
May 7, 2026	31.20	31.84	31.00	31.57	31.57	2.14%	80,106,380
May 6, 2026	29.92	31.04	29.46	30.91	30.91	4.46%	79,096,670
Apr 30, 2026	30.15	30.34	29.37	29.59	29.59	-2.47%	57,121,710
Apr 29, 2026	28.92	30.66	28.81	30.34	30.34	6.16%	81,893,240
Apr 28, 2026	29.00	29.16	28.22	28.58	28.58	-1.35%	41,541,920
Apr 27, 2026	29.05	29.25	28.53	28.97	28.97	-0.38%	46,918,650
Apr 24, 2026	28.51	29.25	28.29	29.08	29.08	0.62%	41,684,410
Apr 23, 2026	29.71	30.20	28.48	28.90	28.90	-1.83%	63,600,150
Apr 22, 2026	28.92	29.58	28.72	29.44	29.44	1.80%	49,675,960
Apr 21, 2026	28.81	28.95	28.20	28.92	28.92	-0.28%	42,485,040
Apr 20, 2026	28.70	29.37	28.51	29.00	29.00	1.15%	50,324,140
Apr 17, 2026	28.57	29.03	28.53	28.67	28.67	-0.80%	39,371,690
Apr 16, 2026	28.51	29.14	28.36	28.90	28.90	2.34%	48,435,180
Apr 15, 2026	28.95	29.44	28.15	28.24	28.24	-0.49%	59,899,640
Apr 14, 2026	28.25	28.67	28.06	28.38	28.38	3.84%	58,719,510
Apr 13, 2026	26.87	27.50	26.85	27.33	27.33	0.92%	42,796,060
Apr 10, 2026	27.49	27.59	27.02	27.08	27.08	-0.44%	50,930,860
Apr 9, 2026	27.00	27.59	27.00	27.20	27.20	-1.81%	38,827,400
Apr 8, 2026	26.80	27.95	26.70	27.70	27.70	8.41%	80,901,520
Apr 7, 2026	25.55	25.85	25.35	25.55	25.55	0.04%	26,120,770
Apr 3, 2026	25.66	25.80	25.31	25.54	25.54	0.16%	28,945,240
Apr 2, 2026	25.97	26.04	25.20	25.50	25.50	-2.56%	40,592,660
Apr 1, 2026	26.00	26.36	25.55	26.17	26.17	4.68%	57,078,980
Mar 31, 2026	25.58	25.90	24.95	25.00	25.00	-1.92%	44,175,160
Mar 30, 2026	25.07	25.55	24.75	25.49	25.49	0.75%	48,486,970
Mar 27, 2026	24.81	25.50	24.71	25.30	25.30	0.88%	45,895,650
Mar 26, 2026	25.80	26.17	24.92	25.08	25.08	-5.07%	65,548,770
Mar 25, 2026	26.38	26.85	26.21	26.42	26.42	3.32%	63,553,310