Western Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	6.53	6.59	6.46	6.57	6.57	0.61%	25,429,540
Jul 8, 2026	6.52	6.61	6.48	6.53	6.53	-0.15%	21,336,115
Jul 7, 2026	6.71	6.72	6.53	6.54	6.54	-2.39%	23,770,464
Jul 6, 2026	6.75	6.78	6.68	6.70	6.70	-	33,324,414
Jul 3, 2026	6.66	6.74	6.61	6.70	6.70	0.60%	31,763,364
Jul 2, 2026	6.71	6.76	6.61	6.66	6.66	-1.04%	37,659,924
Jul 1, 2026	6.48	6.78	6.46	6.73	6.73	3.70%	52,420,829
Jun 30, 2026	6.47	6.61	6.45	6.49	6.49	-0.31%	25,825,499
Jun 29, 2026	6.46	6.55	6.36	6.51	6.51	0.62%	30,959,293
Jun 26, 2026	6.73	6.81	6.45	6.47	6.47	-4.43%	47,312,925
Jun 25, 2026	6.61	6.83	6.55	6.77	6.77	1.96%	56,532,580
Jun 24, 2026	6.74	6.88	6.61	6.64	6.64	-2.21%	44,256,975
Jun 23, 2026	6.72	6.96	6.70	6.79	6.79	0.44%	63,228,724
Jun 22, 2026	6.40	6.77	6.37	6.76	6.76	5.13%	62,992,942
Jun 18, 2026	6.56	6.57	6.40	6.43	6.43	-2.13%	29,022,594
Jun 17, 2026	6.61	6.67	6.53	6.57	6.57	-0.61%	26,340,250
Jun 16, 2026	6.58	6.63	6.52	6.61	6.61	-	31,914,100
Jun 15, 2026	6.46	6.78	6.46	6.61	6.61	2.32%	50,945,460
Jun 12, 2026	6.25	6.49	6.21	6.46	6.46	3.86%	47,467,840
Jun 11, 2026	6.32	6.38	6.16	6.22	6.22	-2.20%	28,585,200
Jun 10, 2026	6.24	6.39	6.23	6.36	6.36	1.60%	32,127,800
Jun 9, 2026	6.22	6.28	6.18	6.26	6.26	0.64%	21,552,360
Jun 8, 2026	6.34	6.39	6.17	6.22	6.22	-2.20%	31,897,690
Jun 5, 2026	6.38	6.45	6.34	6.36	6.36	0.32%	25,239,100
Jun 4, 2026	6.53	6.59	6.36	6.43	6.34	-1.83%	29,990,490
Jun 3, 2026	6.63	6.67	6.54	6.55	6.46	-1.80%	27,595,800
Jun 2, 2026	6.67	6.76	6.60	6.67	6.58	-0.30%	24,834,990
Jun 1, 2026	6.59	6.72	6.52	6.69	6.60	1.52%	29,885,220
May 29, 2026	6.69	6.81	6.59	6.59	6.50	-1.79%	57,228,720
May 28, 2026	6.83	6.85	6.67	6.71	6.62	-1.76%	26,855,120
May 27, 2026	6.87	7.00	6.81	6.83	6.73	-1.16%	29,068,940
May 26, 2026	6.83	6.92	6.78	6.91	6.81	1.02%	27,819,690
May 25, 2026	6.80	6.87	6.74	6.84	6.74	1.03%	23,454,070
May 22, 2026	6.84	6.88	6.74	6.77	6.68	-1.02%	28,442,270
May 21, 2026	6.91	7.09	6.82	6.84	6.74	-0.73%	41,438,830
May 20, 2026	6.96	6.97	6.88	6.89	6.79	-1.43%	21,810,390
May 19, 2026	6.89	7.02	6.86	6.99	6.89	1.45%	27,917,750
May 18, 2026	6.90	6.95	6.84	6.89	6.79	-1.01%	29,949,840
May 15, 2026	7.10	7.12	6.90	6.96	6.86	-2.11%	44,505,550
May 14, 2026	7.26	7.28	7.11	7.11	7.01	-2.07%	30,273,520
May 13, 2026	7.26	7.29	7.18	7.26	7.16	-0.14%	26,914,750
May 12, 2026	7.28	7.38	7.24	7.27	7.17	-0.14%	38,770,880
May 11, 2026	7.19	7.31	7.15	7.28	7.18	0.97%	37,627,020
May 8, 2026	7.20	7.25	7.18	7.21	7.11	-0.14%	21,655,420
May 7, 2026	7.30	7.31	7.20	7.22	7.12	-0.69%	25,970,470
May 6, 2026	7.18	7.31	7.18	7.27	7.17	1.25%	32,270,930
Apr 30, 2026	7.15	7.24	7.12	7.18	7.08	0.42%	30,187,190
Apr 29, 2026	7.07	7.17	7.06	7.15	7.05	0.85%	25,842,550
Apr 28, 2026	7.04	7.18	7.03	7.09	6.99	0.57%	35,928,960
Apr 27, 2026	7.06	7.11	7.03	7.05	6.95	-0.42%	25,971,270