Western Metal Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	31.69	32.65	28.40	32.61	32.61	4.19%	38,866,325
Jul 20, 2026	34.21	34.49	30.53	31.30	31.30	-6.68%	33,218,220
Jul 17, 2026	36.13	36.21	32.90	33.54	33.54	-7.40%	30,669,503
Jul 16, 2026	37.06	38.21	36.01	36.22	36.22	-4.76%	25,294,880
Jul 15, 2026	38.55	39.45	37.90	38.03	38.03	-1.32%	28,442,308
Jul 14, 2026	38.60	39.23	36.63	38.54	38.54	-5.26%	50,732,096
Jul 13, 2026	44.75	44.75	40.68	40.68	40.68	-10.00%	31,896,960
Jul 10, 2026	42.29	46.77	41.72	45.20	45.20	6.30%	72,837,660
Jul 9, 2026	41.67	42.66	39.80	42.62	42.52	3.35%	28,333,310
Jul 8, 2026	43.00	43.20	41.22	41.24	41.14	-3.85%	25,328,412
Jul 7, 2026	44.12	45.19	42.64	42.89	42.79	-3.64%	29,723,924
Jul 6, 2026	49.88	50.12	44.51	44.51	44.41	-9.99%	46,288,769
Jul 3, 2026	49.27	50.56	48.22	49.45	49.33	2.32%	36,544,639
Jul 2, 2026	50.01	50.89	48.21	48.33	48.22	-5.66%	39,833,753
Jul 1, 2026	53.30	54.50	51.00	51.23	51.11	-5.15%	53,993,887
Jun 30, 2026	51.96	55.00	50.88	54.01	53.88	4.61%	56,423,668
Jun 29, 2026	49.90	53.52	49.55	51.63	51.51	3.22%	58,969,369
Jun 26, 2026	49.31	51.50	47.40	50.02	49.90	1.98%	66,404,904
Jun 25, 2026	48.80	49.98	47.81	49.05	48.93	-1.37%	42,563,666
Jun 24, 2026	48.60	50.52	47.25	49.73	49.61	1.18%	52,377,046
Jun 23, 2026	52.88	53.06	49.15	49.15	49.03	-10.00%	60,235,745
Jun 22, 2026	56.66	56.66	53.10	54.61	54.48	-4.69%	62,235,875
Jun 18, 2026	58.20	59.18	56.36	57.30	57.17	-4.58%	62,526,000
Jun 17, 2026	58.00	61.80	58.00	60.05	59.91	2.07%	61,655,010
Jun 16, 2026	61.01	61.86	58.82	58.83	58.69	-1.62%	61,374,280
Jun 15, 2026	57.53	61.00	55.88	59.80	59.66	-	57,015,580
Jun 12, 2026	62.50	64.29	59.80	59.80	59.66	-3.38%	61,912,730
Jun 11, 2026	56.63	62.59	55.88	61.89	61.74	8.66%	59,741,340
Jun 10, 2026	59.67	60.98	56.65	56.96	56.83	-5.44%	40,132,680
Jun 9, 2026	62.29	63.02	58.81	60.24	60.10	-4.95%	51,366,100
Jun 8, 2026	61.50	66.66	61.50	63.38	63.23	-2.49%	56,392,303
Jun 5, 2026	63.80	66.00	61.70	65.00	64.85	3.98%	65,479,520
Jun 4, 2026	60.52	63.45	59.75	62.51	62.36	1.31%	51,042,650
Jun 3, 2026	58.32	62.88	57.44	61.70	61.56	5.11%	64,045,920
Jun 2, 2026	57.00	58.99	54.51	58.70	58.56	3.62%	51,469,070
Jun 1, 2026	59.00	61.17	56.64	56.65	56.52	-5.68%	39,928,450
May 29, 2026	64.08	65.00	59.68	60.06	59.92	-9.43%	59,401,930
May 28, 2026	64.29	67.36	62.62	66.31	66.15	1.08%	58,192,560
May 27, 2026	63.99	66.12	59.60	65.60	65.45	3.14%	77,154,930
May 26, 2026	68.06	68.08	62.98	63.60	63.45	-9.12%	72,812,830
May 25, 2026	73.98	73.98	69.00	69.98	69.82	-2.97%	67,576,480
May 22, 2026	68.18	72.84	67.00	72.12	71.95	2.81%	75,758,310
May 21, 2026	68.98	71.34	66.62	70.15	69.99	1.53%	69,640,470
May 20, 2026	66.82	69.47	65.77	69.09	68.93	1.25%	61,381,440
May 19, 2026	73.95	75.83	67.57	68.24	68.08	-7.66%	88,053,670
May 18, 2026	70.50	75.92	69.02	73.90	73.73	7.07%	98,626,840
May 15, 2026	71.00	71.80	67.12	69.02	68.86	0.03%	60,811,290
May 14, 2026	74.96	76.38	68.74	69.00	68.84	-7.95%	71,420,480
May 13, 2026	74.00	77.20	71.10	74.96	74.78	0.83%	81,097,790
May 12, 2026	75.46	78.87	72.55	74.34	74.17	-1.46%	83,168,240