Western Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	6.61	6.63	6.56	6.59	6.59	-	13,158,050
Sep 29, 2026	6.53	6.62	6.51	6.59	6.59	0.92%	15,834,164
Sep 28, 2026	6.60	6.62	6.49	6.53	6.53	-1.21%	20,149,381
Sep 24, 2026	6.72	6.74	6.60	6.61	6.61	-1.93%	21,081,116
Sep 23, 2026	6.79	6.81	6.74	6.74	6.74	-0.88%	15,445,724
Sep 22, 2026	6.82	6.86	6.79	6.80	6.80	-0.29%	18,943,031
Sep 21, 2026	6.76	6.83	6.73	6.82	6.82	1.04%	24,354,520
Sep 18, 2026	6.74	6.78	6.70	6.75	6.75	0.30%	25,727,794
Sep 17, 2026	6.70	6.75	6.67	6.73	6.73	-	19,268,465
Sep 16, 2026	6.66	6.78	6.60	6.73	6.73	0.60%	23,467,364
Sep 15, 2026	6.72	6.73	6.65	6.69	6.69	-0.30%	14,718,145
Sep 14, 2026	6.68	6.72	6.65	6.71	6.71	0.30%	15,310,119
Sep 11, 2026	6.87	6.87	6.66	6.69	6.69	-2.90%	33,468,432
Sep 10, 2026	6.81	6.92	6.81	6.89	6.89	0.58%	18,889,534
Sep 9, 2026	6.86	6.88	6.81	6.85	6.85	-0.29%	14,893,653
Sep 8, 2026	6.91	6.93	6.85	6.87	6.87	-0.43%	20,937,920
Sep 7, 2026	6.91	7.00	6.89	6.90	6.90	-0.58%	31,526,520
Sep 4, 2026	6.95	7.02	6.91	6.94	6.94	-	31,435,019
Sep 3, 2026	6.89	7.04	6.88	6.94	6.94	1.02%	32,798,345
Sep 2, 2026	6.98	7.01	6.86	6.87	6.87	-1.86%	28,690,210
Sep 1, 2026	6.90	7.03	6.88	7.00	7.00	0.86%	40,817,053
Aug 31, 2026	6.83	6.97	6.79	6.94	6.94	1.61%	44,134,570
Aug 28, 2026	6.85	6.87	6.76	6.83	6.83	-0.44%	32,943,190
Aug 27, 2026	6.82	6.91	6.78	6.86	6.86	0.15%	50,551,197
Aug 26, 2026	6.56	6.87	6.56	6.85	6.85	4.26%	74,826,306
Aug 25, 2026	6.47	6.58	6.47	6.57	6.57	1.55%	22,651,028
Aug 24, 2026	6.45	6.49	6.43	6.47	6.47	0.15%	17,430,700
Aug 21, 2026	6.48	6.49	6.42	6.46	6.46	-0.46%	14,963,471
Aug 20, 2026	6.48	6.52	6.43	6.49	6.49	0.62%	19,113,043
Aug 19, 2026	6.54	6.58	6.43	6.45	6.45	-1.68%	23,715,173
Aug 18, 2026	6.66	6.68	6.55	6.56	6.56	-1.80%	24,734,015
Aug 17, 2026	6.63	6.69	6.60	6.68	6.68	0.75%	15,660,533
Aug 14, 2026	6.68	6.72	6.61	6.63	6.63	-0.90%	22,659,718
Aug 13, 2026	6.71	6.79	6.68	6.69	6.69	-0.30%	28,937,200
Aug 12, 2026	6.68	6.72	6.66	6.71	6.71	0.45%	15,507,648
Aug 11, 2026	6.72	6.74	6.67	6.68	6.68	-0.74%	16,768,020
Aug 10, 2026	6.73	6.79	6.71	6.73	6.73	-0.15%	21,230,432
Aug 7, 2026	6.72	6.74	6.65	6.74	6.74	0.30%	20,436,823
Aug 6, 2026	6.80	6.80	6.68	6.72	6.72	-1.03%	23,319,818
Aug 5, 2026	6.81	6.84	6.78	6.79	6.79	-0.29%	22,278,360
Aug 4, 2026	6.85	6.88	6.80	6.81	6.81	-0.29%	22,013,740
Aug 3, 2026	6.71	6.86	6.70	6.83	6.83	1.04%	26,686,097
Jul 31, 2026	6.76	6.82	6.73	6.76	6.76	-0.15%	30,410,800
Jul 30, 2026	6.66	6.78	6.66	6.77	6.77	1.20%	38,805,780
Jul 29, 2026	6.52	6.72	6.51	6.69	6.69	2.61%	38,953,530
Jul 28, 2026	6.57	6.59	6.50	6.52	6.52	-1.36%	21,979,410
Jul 27, 2026	6.52	6.62	6.47	6.61	6.61	1.38%	19,547,978
Jul 24, 2026	6.66	6.68	6.52	6.52	6.52	-2.54%	24,838,730
Jul 23, 2026	6.61	6.71	6.60	6.69	6.69	0.90%	25,214,592
Jul 22, 2026	6.68	6.69	6.57	6.63	6.63	-1.04%	29,481,810