Western Metal Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	32.31	35.49	32.31	33.60	33.60	-3.06%	50,132,160
Nov 2, 2026	33.92	35.16	32.68	34.66	34.66	3.25%	74,532,624
Oct 30, 2026	32.31	35.54	32.30	33.57	33.57	3.90%	102,937,784
Oct 29, 2026	29.15	32.31	28.88	32.31	32.31	10.01%	58,911,491
Oct 28, 2026	27.24	29.80	27.08	29.37	29.37	7.90%	28,006,861
Oct 27, 2026	28.16	28.65	27.20	27.22	27.22	-2.92%	12,617,470
Oct 26, 2026	28.30	28.89	27.86	28.04	28.04	-2.27%	11,878,888
Oct 23, 2026	27.93	28.86	26.61	28.69	28.69	-0.14%	20,878,001
Oct 22, 2026	30.37	30.57	28.57	28.73	28.73	-4.93%	19,314,603
Oct 21, 2026	31.77	32.00	30.18	30.22	30.22	-0.13%	23,022,936
Oct 20, 2026	29.51	30.72	29.18	30.26	30.26	1.85%	12,770,507
Oct 19, 2026	29.76	29.99	28.66	29.71	29.71	-1.00%	14,298,710
Oct 16, 2026	29.79	31.00	29.00	30.06	30.01	2.70%	20,064,270
Oct 15, 2026	30.00	30.22	29.10	29.27	29.22	-4.97%	15,980,120
Oct 14, 2026	30.75	31.72	29.95	30.80	30.75	-0.65%	18,424,608
Oct 13, 2026	30.02	31.26	29.66	31.00	30.95	0.32%	19,657,038
Oct 12, 2026	32.39	32.48	30.90	30.90	30.85	-5.50%	26,823,149
Oct 9, 2026	34.20	34.29	31.21	32.70	32.65	-2.74%	45,611,540
Oct 8, 2026	31.41	34.10	30.98	33.62	33.56	8.45%	59,858,642
Sep 30, 2026	31.68	31.74	30.85	31.00	30.95	-1.74%	8,623,318
Sep 29, 2026	31.56	31.87	31.20	31.55	31.50	-	10,093,691
Sep 28, 2026	32.46	33.14	31.28	31.55	31.50	-4.19%	14,374,485
Sep 24, 2026	32.84	33.95	32.60	32.93	32.88	0.06%	21,358,017
Sep 23, 2026	33.59	33.65	32.82	32.91	32.86	-2.02%	9,906,680
Sep 22, 2026	34.30	34.48	33.50	33.59	33.53	-1.21%	13,922,475
Sep 21, 2026	33.95	34.47	33.73	34.00	33.94	0.12%	13,868,565
Sep 18, 2026	33.50	34.05	33.40	33.96	33.90	2.57%	17,412,357
Sep 17, 2026	33.45	33.95	32.94	33.11	33.05	-1.66%	11,830,946
Sep 16, 2026	33.38	33.95	32.82	33.67	33.61	1.78%	13,120,344
Sep 15, 2026	33.32	33.85	33.00	33.08	33.02	-0.78%	10,705,791
Sep 14, 2026	33.23	33.50	32.88	33.34	33.28	-0.66%	9,061,300
Sep 11, 2026	33.58	33.97	32.52	33.56	33.50	-1.27%	15,008,598
Sep 10, 2026	33.90	34.46	33.58	33.99	33.93	-0.44%	12,053,862
Sep 9, 2026	34.00	34.65	34.00	34.14	34.08	0.41%	13,873,016
Sep 8, 2026	33.90	34.68	33.78	34.00	33.94	0.29%	13,319,881
Sep 7, 2026	33.90	34.15	33.65	33.90	33.84	-0.29%	10,746,459
Sep 4, 2026	34.41	35.00	33.73	34.00	33.94	-1.13%	13,995,360
Sep 3, 2026	35.21	35.38	34.21	34.39	34.33	-2.19%	15,334,248
Sep 2, 2026	34.50	35.45	34.13	35.16	35.10	0.69%	16,368,800
Sep 1, 2026	35.90	35.95	34.61	34.92	34.86	-3.13%	16,370,967
Aug 31, 2026	35.36	36.20	35.08	36.05	35.99	0.31%	13,692,164
Aug 28, 2026	36.21	36.89	35.89	35.94	35.88	-1.18%	15,460,780
Aug 27, 2026	35.74	36.62	35.70	36.37	36.31	1.17%	17,369,136
Aug 26, 2026	36.20	36.55	35.74	35.95	35.89	-0.96%	16,007,561
Aug 25, 2026	36.03	36.82	35.13	36.30	36.24	-1.01%	21,636,973
Aug 24, 2026	37.34	37.56	35.98	36.67	36.61	-1.74%	18,781,538
Aug 21, 2026	36.55	37.66	36.11	37.32	37.26	1.66%	23,978,189
Aug 20, 2026	38.27	38.28	36.54	36.71	36.65	-2.13%	32,127,651
Aug 19, 2026	42.00	42.30	37.47	37.51	37.45	-9.61%	50,825,037
Aug 18, 2026	42.99	43.99	41.40	41.50	41.43	-2.61%	44,117,468