Western Metal Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	45.75	46.31	43.22	43.53	43.53	-7.13%	46,567,688
Mar 12, 2026	49.00	49.40	46.80	46.87	46.87	-5.22%	47,892,100
Mar 11, 2026	49.54	51.45	49.12	49.45	49.45	1.00%	61,260,260
Mar 10, 2026	48.42	49.81	47.80	48.96	48.96	2.86%	48,962,320
Mar 9, 2026	47.60	48.59	46.61	47.60	47.60	-3.82%	43,762,200
Mar 6, 2026	48.53	51.00	47.74	49.49	49.49	0.94%	57,537,710
Mar 5, 2026	48.16	49.90	46.20	49.03	49.03	3.72%	68,504,387
Mar 4, 2026	47.28	50.04	47.00	47.27	47.27	-4.64%	60,093,199
Mar 3, 2026	55.00	55.00	49.57	49.57	49.57	-10.00%	80,739,879
Mar 2, 2026	51.94	57.31	51.60	55.08	55.08	5.72%	117,371,800
Feb 27, 2026	49.60	53.35	49.60	52.10	52.10	3.27%	80,310,060
Feb 26, 2026	48.10	50.58	47.70	50.45	50.45	2.90%	77,050,650
Feb 25, 2026	48.05	49.30	46.51	49.03	49.03	2.79%	75,306,680
Feb 24, 2026	49.31	49.50	47.20	47.70	47.70	-3.25%	65,349,780
Feb 13, 2026	49.74	50.55	48.09	49.30	49.30	-1.40%	59,031,570
Feb 12, 2026	48.21	51.95	46.99	50.00	50.00	3.50%	95,411,480
Feb 11, 2026	50.54	51.29	48.11	48.31	48.31	-2.03%	80,123,340
Feb 10, 2026	54.25	54.69	49.21	49.31	49.31	-9.82%	98,902,040
Feb 9, 2026	55.00	56.09	52.97	54.68	54.68	-1.00%	84,185,820
Feb 6, 2026	54.00	56.25	53.00	55.23	55.23	-0.32%	89,422,980
Feb 5, 2026	51.26	56.96	50.55	55.41	55.41	2.69%	104,955,200
Feb 4, 2026	55.39	57.98	53.09	53.96	53.96	-5.38%	106,055,000
Feb 3, 2026	53.00	57.68	50.99	57.03	57.03	8.63%	144,805,100
Feb 2, 2026	53.00	54.15	51.10	52.50	52.50	6.64%	141,582,589
Jan 30, 2026	47.19	50.50	47.19	49.23	49.23	2.01%	85,936,230
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