Western Metal Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	73.95	75.83	70.00	70.69	-	-4.34%	37,788,988
May 18, 2026	70.50	75.92	69.02	73.90	73.90	7.07%	98,626,840
May 15, 2026	71.00	71.80	67.12	69.02	69.02	0.03%	60,811,290
May 14, 2026	74.96	76.38	68.74	69.00	69.00	-7.95%	71,420,480
May 13, 2026	74.00	77.20	71.10	74.96	74.96	0.83%	81,097,790
May 12, 2026	75.46	78.87	72.55	74.34	74.34	-1.46%	83,168,240
May 11, 2026	73.80	76.48	72.58	75.44	75.44	4.14%	84,142,180
May 8, 2026	72.78	74.48	72.00	72.44	72.44	-1.40%	93,968,180
May 7, 2026	71.00	74.60	70.18	73.47	73.47	5.17%	114,457,200
May 6, 2026	65.42	69.86	65.02	69.86	69.86	10.00%	68,366,020
Apr 30, 2026	57.46	63.51	57.46	63.51	63.51	9.99%	76,425,300
Apr 29, 2026	56.59	58.80	56.00	57.74	57.74	2.01%	60,819,150
Apr 28, 2026	56.10	58.80	55.00	56.60	56.60	-2.21%	79,971,260
Apr 27, 2026	57.40	59.20	56.60	57.88	57.88	-0.03%	66,714,160
Apr 24, 2026	62.67	63.00	57.90	57.90	57.90	-10.00%	99,339,490
Apr 23, 2026	63.98	66.91	61.81	64.33	64.33	0.36%	100,281,700
Apr 22, 2026	59.01	65.54	59.01	64.10	64.10	4.52%	96,577,010
Apr 21, 2026	62.79	63.75	59.20	61.33	61.33	1.74%	113,204,700
Apr 20, 2026	54.81	60.28	54.32	60.28	60.28	10.00%	82,601,210
Apr 17, 2026	53.11	55.47	53.09	54.80	54.80	2.16%	83,809,030
Apr 16, 2026	53.04	54.48	52.24	53.64	53.64	-0.02%	88,853,690
Apr 15, 2026	52.00	55.00	51.21	53.65	53.65	7.30%	130,074,900
Apr 14, 2026	46.24	50.00	44.61	50.00	50.00	10.01%	70,816,960
Apr 13, 2026	45.51	46.69	45.14	45.45	45.45	-0.44%	33,521,400
Apr 10, 2026	46.61	47.30	45.52	45.65	45.65	-2.02%	39,550,400
Apr 9, 2026	47.00	47.47	46.11	46.59	46.59	-3.32%	38,999,380
Apr 8, 2026	46.25	48.24	46.00	48.19	48.19	6.19%	59,131,740
Apr 7, 2026	47.50	47.50	44.59	45.38	45.38	-3.65%	59,975,510
Apr 3, 2026	49.80	49.88	46.90	47.10	47.10	-4.17%	50,817,270
Apr 2, 2026	49.66	51.41	48.60	49.15	49.15	-1.82%	50,357,760
Apr 1, 2026	51.55	52.06	48.15	50.06	50.06	-2.87%	86,568,510
Mar 31, 2026	52.50	56.00	51.08	51.54	51.54	-3.03%	107,604,500
Mar 30, 2026	48.35	54.40	48.00	53.15	53.15	7.48%	107,303,400
Mar 27, 2026	44.50	51.41	43.90	49.45	49.45	5.80%	122,487,600
Mar 26, 2026	43.74	46.74	42.41	46.74	46.74	10.00%	94,693,170
Mar 25, 2026	42.89	43.66	42.31	42.49	42.49	2.19%	46,219,830
Mar 24, 2026	42.85	43.24	39.92	41.58	41.58	-1.21%	40,062,740
Mar 23, 2026	41.97	44.49	41.39	42.09	42.09	-2.64%	36,237,500
Mar 20, 2026	44.11	45.30	43.00	43.23	43.23	-1.75%	35,118,190
Mar 19, 2026	43.60	45.86	43.00	44.00	44.00	-2.93%	39,828,000
Mar 18, 2026	44.11	46.00	43.58	45.33	45.33	2.93%	45,182,320
Mar 17, 2026	44.69	44.86	42.13	44.04	44.04	-1.45%	37,750,860
Mar 16, 2026	43.53	44.70	41.96	44.69	44.69	2.66%	37,797,100
Mar 13, 2026	45.75	46.31	43.22	43.53	43.53	-7.13%	46,567,680
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%	68,504,380