Western Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.63	0.65	0.63	0.64	0.64	-	23,590
May 9, 2025	0.67	0.67	0.61	0.64	0.64	-4.48%	73,200
May 8, 2025	0.76	0.76	0.62	0.67	0.67	-9.46%	142,417
May 7, 2025	0.78	0.78	0.74	0.74	0.74	-5.13%	4,500
May 6, 2025	0.75	0.80	0.72	0.78	0.78	2.63%	36,933
May 5, 2025	0.78	0.78	0.66	0.76	0.76	-5.00%	28,100
May 2, 2025	0.77	0.80	0.76	0.80	0.80	2.56%	18,900
May 1, 2025	0.80	0.81	0.78	0.78	0.78	-3.70%	5,500
Apr 30, 2025	0.80	0.81	0.79	0.81	0.81	-	5,700
Apr 29, 2025	0.78	0.81	0.73	0.81	0.81	3.85%	36,214
Apr 28, 2025	0.77	0.78	0.75	0.78	0.78	-1.27%	19,500
Apr 25, 2025	0.74	0.80	0.74	0.79	0.79	8.22%	21,100
Apr 24, 2025	0.73	0.74	0.73	0.73	0.73	1.39%	7,200
Apr 23, 2025	0.73	0.73	0.72	0.72	0.72	-4.00%	3,800
Apr 22, 2025	0.77	0.77	0.74	0.75	0.75	-	6,000
Apr 21, 2025	0.78	0.81	0.75	0.75	0.75	-5.06%	12,641
Apr 17, 2025	0.79	0.81	0.75	0.79	0.79	-1.25%	21,200
Apr 16, 2025	0.81	0.82	0.78	0.80	0.80	-1.23%	14,400
Apr 15, 2025	0.81	0.81	0.81	0.81	0.81	-	715
Apr 14, 2025	0.83	0.83	0.78	0.81	0.81	-2.41%	12,200
Apr 11, 2025	0.83	0.83	0.82	0.83	0.83	-	23,946
Apr 10, 2025	0.77	0.83	0.77	0.83	0.83	7.79%	14,000
Apr 9, 2025	0.70	0.77	0.62	0.77	0.77	11.59%	57,545
Apr 8, 2025	0.72	0.72	0.65	0.69	0.69	-2.82%	59,200
Apr 7, 2025	0.70	0.72	0.68	0.71	0.71	1.43%	52,700
Apr 4, 2025	0.76	0.77	0.70	0.70	0.70	-10.26%	20,000
Apr 3, 2025	0.82	0.82	0.76	0.78	0.78	-6.02%	129,418
Apr 2, 2025	0.82	0.83	0.81	0.83	0.83	1.22%	3,800
Apr 1, 2025	0.83	0.83	0.81	0.82	0.82	-	15,725
Mar 31, 2025	0.83	0.83	0.82	0.82	0.82	-3.53%	5,710
Mar 28, 2025	0.82	0.85	0.82	0.85	0.85	2.41%	80,500
Mar 27, 2025	0.80	0.83	0.80	0.83	0.83	3.75%	88,125
Mar 26, 2025	0.81	0.81	0.79	0.80	0.80	-2.44%	20,400
Mar 25, 2025	0.84	0.85	0.78	0.82	0.82	-2.38%	173,428
Mar 24, 2025	0.79	0.85	0.79	0.84	0.84	9.09%	44,300
Mar 21, 2025	0.79	0.79	0.77	0.77	0.77	-2.53%	29,000
Mar 20, 2025	0.80	0.80	0.76	0.79	0.79	-	44,502
Mar 19, 2025	0.78	0.80	0.78	0.79	0.79	-	4,500
Mar 18, 2025	0.76	0.80	0.76	0.79	0.79	11.27%	42,703
Mar 17, 2025	0.78	0.80	0.71	0.71	0.71	-11.25%	23,500
Mar 14, 2025	0.80	0.80	0.79	0.80	0.80	-	58,800
Mar 13, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	3,200
Mar 12, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	9,700
Mar 11, 2025	0.73	0.80	0.73	0.80	0.80	9.59%	31,400
Mar 10, 2025	0.77	0.77	0.71	0.73	0.73	-6.41%	24,136
Mar 7, 2025	0.80	0.80	0.78	0.78	0.78	-2.50%	77,726
Mar 6, 2025	0.83	0.83	0.78	0.80	0.80	-3.61%	31,300
Mar 5, 2025	0.83	0.83	0.83	0.83	0.83	-	9,000
Mar 4, 2025	0.83	0.83	0.83	0.83	0.83	-	6,600
Mar 3, 2025	0.83	0.83	0.82	0.83	0.83	-2.35%	6,000