Western Metal Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	63.80	63.80	58.81	59.92	-	-5.46%	34,003,508
Jun 8, 2026	61.50	66.66	61.50	63.38	63.38	-2.49%	56,392,303
Jun 5, 2026	63.80	66.00	61.70	65.00	65.00	3.98%	65,479,520
Jun 4, 2026	60.52	63.45	59.75	62.51	62.51	1.31%	51,042,650
Jun 3, 2026	58.32	62.88	57.44	61.70	61.70	5.11%	64,045,920
Jun 2, 2026	57.00	58.99	54.51	58.70	58.70	3.62%	51,469,070
Jun 1, 2026	59.00	61.17	56.64	56.65	56.65	-5.68%	39,928,450
May 29, 2026	64.08	65.00	59.68	60.06	60.06	-9.43%	59,401,930
May 28, 2026	64.29	67.36	62.62	66.31	66.31	1.08%	58,192,560
May 27, 2026	63.99	66.12	59.60	65.60	65.60	3.14%	77,154,930
May 26, 2026	68.06	68.08	62.98	63.60	63.60	-9.12%	72,812,830
May 25, 2026	73.98	73.98	69.00	69.98	69.98	-2.97%	67,576,480
May 22, 2026	68.18	72.84	67.00	72.12	72.12	2.81%	75,758,310
May 21, 2026	68.98	71.34	66.62	70.15	70.15	1.53%	69,640,470
May 20, 2026	66.82	69.47	65.77	69.09	69.09	1.25%	61,381,440
May 19, 2026	73.95	75.83	67.57	68.24	68.24	-7.66%	88,053,670
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