Western Metal Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	34.50	35.45	34.13	35.16	35.16	0.69%	16,383,600
Sep 1, 2026	35.90	35.95	34.61	34.92	34.92	-3.13%	16,381,467
Aug 31, 2026	35.36	36.20	35.08	36.05	36.05	0.31%	13,698,164
Aug 28, 2026	36.21	36.89	35.89	35.94	35.94	-1.18%	15,460,780
Aug 27, 2026	35.74	36.62	35.70	36.37	36.37	1.17%	17,382,336
Aug 26, 2026	36.20	36.55	35.74	35.95	35.95	-0.96%	16,017,161
Aug 25, 2026	36.03	36.82	35.13	36.30	36.30	-1.01%	21,644,673
Aug 24, 2026	37.34	37.56	35.98	36.67	36.67	-1.74%	18,787,338
Aug 21, 2026	36.55	37.66	36.11	37.32	37.32	1.66%	23,983,589
Aug 20, 2026	38.27	38.28	36.54	36.71	36.71	-2.13%	32,141,351
Aug 19, 2026	42.00	42.30	37.47	37.51	37.51	-9.61%	50,825,037
Aug 18, 2026	42.99	43.99	41.40	41.50	41.50	-2.61%	44,143,468
Aug 17, 2026	43.64	44.84	42.03	42.61	42.61	-2.29%	60,425,252
Aug 14, 2026	43.84	44.50	41.60	43.61	43.61	1.84%	78,398,239
Aug 13, 2026	40.70	43.86	40.31	42.82	42.82	5.31%	58,088,685
Aug 12, 2026	39.98	40.96	39.66	40.66	40.66	1.65%	29,856,230
Aug 11, 2026	39.39	41.40	38.05	40.00	40.00	-3.22%	52,010,032
Aug 10, 2026	40.00	41.65	38.39	41.33	41.33	5.33%	57,565,834
Aug 7, 2026	39.10	39.45	37.89	39.24	39.24	1.79%	37,947,495
Aug 6, 2026	38.00	39.32	37.71	38.55	38.55	1.29%	46,401,222
Aug 5, 2026	35.81	39.20	35.70	38.06	38.06	6.31%	49,895,697
Aug 4, 2026	34.88	35.83	34.53	35.80	35.80	2.58%	41,489,577
Aug 3, 2026	32.42	35.65	32.28	34.90	34.90	7.38%	48,566,532
Jul 31, 2026	31.88	33.30	31.83	32.50	32.50	3.97%	31,366,260
Jul 30, 2026	31.98	33.58	30.91	31.26	31.26	-2.89%	27,513,386
Jul 29, 2026	32.88	33.00	31.32	32.19	32.19	-2.04%	23,146,784
Jul 28, 2026	33.18	34.12	32.60	32.86	32.86	-0.99%	23,983,398
Jul 27, 2026	32.27	33.23	31.60	33.19	33.19	3.30%	21,410,403
Jul 24, 2026	32.75	34.18	32.09	32.13	32.13	-2.84%	28,092,375
Jul 23, 2026	32.16	33.82	31.78	33.07	33.07	2.99%	30,060,432
Jul 22, 2026	32.58	33.33	31.80	32.11	32.11	-1.53%	28,433,367
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