Western Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	6.61	6.61	6.21	6.42	6.42	0.94%	33,064,582
Oct 22, 2026	6.41	6.45	6.36	6.37	6.36	-0.62%	19,739,970
Oct 21, 2026	6.53	6.54	6.39	6.41	6.40	-1.69%	24,766,900
Oct 20, 2026	6.55	6.58	6.48	6.52	6.51	-0.76%	19,336,522
Oct 19, 2026	6.49	6.60	6.49	6.57	6.56	0.61%	18,770,505
Oct 16, 2026	6.61	6.64	6.47	6.53	6.52	-1.06%	27,020,710
Oct 15, 2026	6.60	6.66	6.53	6.60	6.59	-0.90%	26,258,958
Oct 14, 2026	6.60	6.70	6.60	6.66	6.65	0.60%	21,756,045
Oct 13, 2026	6.58	6.66	6.55	6.62	6.61	0.30%	19,715,210
Oct 12, 2026	6.61	6.64	6.58	6.60	6.59	-0.30%	19,397,487
Oct 9, 2026	6.51	6.64	6.49	6.62	6.61	1.69%	25,256,113
Oct 8, 2026	6.57	6.64	6.48	6.51	6.50	-1.21%	17,354,781
Sep 30, 2026	6.61	6.63	6.56	6.59	6.58	-	13,158,058
Sep 29, 2026	6.53	6.62	6.51	6.59	6.58	0.92%	15,834,164
Sep 28, 2026	6.60	6.62	6.49	6.53	6.52	-1.21%	20,144,181
Sep 24, 2026	6.72	6.74	6.60	6.61	6.60	-1.93%	21,079,516
Sep 23, 2026	6.79	6.81	6.74	6.74	6.73	-0.88%	15,440,624
Sep 22, 2026	6.82	6.86	6.79	6.80	6.79	-0.29%	18,941,631
Sep 21, 2026	6.76	6.83	6.73	6.82	6.81	1.04%	24,354,526
Sep 18, 2026	6.74	6.78	6.70	6.75	6.74	0.30%	25,716,494
Sep 17, 2026	6.70	6.75	6.67	6.73	6.72	-	19,267,265
Sep 16, 2026	6.66	6.78	6.60	6.73	6.72	0.60%	23,467,364
Sep 15, 2026	6.72	6.73	6.65	6.69	6.68	-0.30%	14,714,645
Sep 14, 2026	6.68	6.72	6.65	6.71	6.70	0.30%	15,310,119
Sep 11, 2026	6.87	6.87	6.66	6.69	6.68	-2.90%	33,468,432
Sep 10, 2026	6.81	6.92	6.81	6.89	6.88	0.58%	18,877,934
Sep 9, 2026	6.86	6.88	6.81	6.85	6.84	-0.29%	14,892,653
Sep 8, 2026	6.91	6.93	6.85	6.87	6.86	-0.43%	20,937,921
Sep 7, 2026	6.91	7.00	6.89	6.90	6.89	-0.58%	31,526,521
Sep 4, 2026	6.95	7.02	6.91	6.94	6.93	-	31,431,019
Sep 3, 2026	6.89	7.04	6.88	6.94	6.93	1.02%	32,795,345
Sep 2, 2026	6.98	7.01	6.86	6.87	6.86	-1.86%	28,687,510
Sep 1, 2026	6.90	7.03	6.88	7.00	6.99	0.86%	40,804,053
Aug 31, 2026	6.83	6.97	6.79	6.94	6.93	1.61%	44,134,570
Aug 28, 2026	6.85	6.87	6.76	6.83	6.82	-0.44%	32,943,198
Aug 27, 2026	6.82	6.91	6.78	6.86	6.85	0.15%	50,550,197
Aug 26, 2026	6.56	6.87	6.56	6.85	6.84	4.26%	74,809,806
Aug 25, 2026	6.47	6.58	6.47	6.57	6.56	1.55%	22,645,428
Aug 24, 2026	6.45	6.49	6.43	6.47	6.46	0.15%	17,430,702
Aug 21, 2026	6.48	6.49	6.42	6.46	6.45	-0.46%	14,959,171
Aug 20, 2026	6.48	6.52	6.43	6.49	6.48	0.62%	19,099,443
Aug 19, 2026	6.54	6.58	6.43	6.45	6.44	-1.68%	23,715,173
Aug 18, 2026	6.66	6.68	6.55	6.56	6.55	-1.80%	24,729,515
Aug 17, 2026	6.63	6.69	6.60	6.68	6.67	0.75%	15,653,433
Aug 14, 2026	6.68	6.72	6.61	6.63	6.62	-0.90%	22,657,718
Aug 13, 2026	6.71	6.79	6.68	6.69	6.68	-0.30%	28,931,600
Aug 12, 2026	6.68	6.72	6.66	6.71	6.70	0.45%	15,497,148
Aug 11, 2026	6.72	6.74	6.67	6.68	6.67	-0.74%	16,767,020
Aug 10, 2026	6.73	6.79	6.71	6.73	6.72	-0.15%	21,225,432
Aug 7, 2026	6.72	6.74	6.65	6.74	6.73	0.30%	20,431,323