Western Metal Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	47.72	49.50	45.18	48.26	48.26	-2.07%	93,916,050
Jan 28, 2026	46.20	49.59	45.01	49.28	49.28	6.55%	112,193,100
Jan 27, 2026	44.00	47.91	44.00	46.25	46.25	6.20%	121,845,400
Jan 26, 2026	43.00	45.60	41.00	43.55	43.55	-0.02%	110,510,900
Jan 23, 2026	41.88	43.56	40.26	43.56	43.56	10.00%	69,862,880
Jan 22, 2026	36.79	39.60	36.72	39.60	39.60	10.00%	48,494,790
Jan 21, 2026	36.78	37.71	35.47	36.00	36.00	-6.01%	57,256,880
Jan 20, 2026	42.73	42.91	38.30	38.30	38.30	-10.01%	46,024,510
Jan 19, 2026	41.65	42.68	41.45	42.56	42.56	1.33%	45,478,930
Jan 16, 2026	43.80	44.00	41.52	42.00	42.00	-2.21%	49,292,849
Jan 15, 2026	44.00	44.23	40.67	42.95	42.95	-2.89%	62,134,590
Jan 14, 2026	45.60	47.50	43.15	44.23	44.23	-4.78%	83,517,125
Jan 13, 2026	49.39	49.44	46.45	46.45	46.45	-10.00%	68,480,465
Jan 12, 2026	49.78	52.63	49.50	51.61	51.61	2.04%	117,565,737
Jan 9, 2026	48.87	50.60	48.32	50.58	50.58	2.39%	99,698,930
Jan 8, 2026	47.01	49.57	46.81	49.40	49.40	3.20%	90,111,092
Jan 7, 2026	47.00	48.66	46.31	47.87	47.87	-3.86%	102,302,300
Jan 6, 2026	46.72	49.79	45.78	49.79	49.79	8.17%	123,716,800
Jan 5, 2026	45.02	46.86	43.71	46.03	46.03	1.14%	117,323,900
Dec 31, 2025	43.71	46.35	43.50	45.51	45.51	5.84%	116,865,500
Dec 30, 2025	43.63	46.87	42.52	43.00	43.00	-3.82%	114,862,000
Dec 29, 2025	45.18	46.73	44.48	44.71	44.71	-4.42%	96,534,470
Dec 26, 2025	44.70	48.50	43.80	46.78	46.78	1.26%	154,922,000
Dec 25, 2025	42.04	46.20	42.04	46.20	46.20	10.00%	126,897,400
Dec 24, 2025	36.70	42.58	35.80	42.00	42.00	8.47%	146,066,300
Dec 23, 2025	37.87	39.15	36.11	38.72	38.72	3.81%	147,378,400
Dec 22, 2025	40.01	40.62	36.52	37.30	37.30	-1.11%	145,577,800
Dec 19, 2025	35.00	37.72	34.89	37.72	37.72	10.00%	131,204,800
Dec 18, 2025	31.67	34.29	31.60	34.29	34.29	10.01%	90,880,860
Dec 17, 2025	28.30	32.68	27.70	31.17	31.17	4.56%	140,288,200
Dec 16, 2025	28.80	31.92	28.15	29.81	29.81	-1.19%	138,671,200
Dec 15, 2025	28.93	31.80	27.28	30.17	30.17	4.29%	164,417,900
Dec 12, 2025	25.80	28.93	25.00	28.93	28.93	10.00%	168,127,639
Dec 11, 2025	26.00	27.15	25.01	26.30	26.30	0.15%	168,773,100
Dec 10, 2025	25.50	26.26	24.82	26.26	26.26	10.01%	172,552,100
Dec 9, 2025	24.83	24.83	23.12	23.87	23.87	5.76%	179,777,600
Dec 8, 2025	22.57	22.57	22.57	22.57	22.57	9.99%	8,137,352
Dec 5, 2025	18.81	20.52	18.74	20.52	20.52	10.03%	74,790,412
Dec 4, 2025	18.60	19.02	18.33	18.65	18.65	-1.84%	41,695,520
Dec 3, 2025	18.43	19.75	17.92	19.00	19.00	2.43%	73,334,400
Dec 2, 2025	19.37	19.90	18.38	18.55	18.55	2.09%	64,069,260
Dec 1, 2025	18.00	18.69	18.00	18.17	18.17	3.06%	52,720,100
Nov 28, 2025	16.70	17.70	16.60	17.63	17.63	6.53%	32,898,450
Nov 27, 2025	16.72	16.75	16.52	16.55	16.55	-0.60%	4,877,514
Nov 26, 2025	16.45	16.94	16.42	16.65	16.65	1.15%	9,745,984
Nov 25, 2025	16.51	16.63	16.41	16.46	16.46	-0.24%	6,417,328
Nov 24, 2025	16.17	16.60	16.08	16.50	16.50	2.10%	8,613,297
Nov 21, 2025	16.61	16.75	16.15	16.16	16.16	-3.92%	11,415,400
Nov 20, 2025	16.90	17.03	16.80	16.82	16.82	-0.53%	5,369,386
Nov 19, 2025	16.90	17.07	16.77	16.91	16.91	-0.06%	6,410,477