Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Copper Corp (NY: WRN )

1.410 -0.020 (-1.40%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 1.010 1.010 1.010 0 -0.02(-1.94%)
Dec 28, 2017 1.040 1.060 1.020 1.030 80,515 +0.00(+0.01%)
Dec 27, 2017 1.060 1.060 1.010 1.030 166,142 +0.03(+2.99%)
Dec 26, 2017 1.020 1.020 0.9901 1.000 59,677 +0.02(+2.04%)
Dec 22, 2017 0.9513 0.9999 0.9513 0.9800 79,731 +0.02(+1.57%)
Dec 21, 2017 0.9400 0.9700 0.9399 0.9648 99,922 +0.02(+2.51%)
Dec 20, 2017 0.9420 0.9510 0.9212 0.9412 86,514 -0.01(-0.56%)
Dec 19, 2017 0.9310 0.9575 0.9300 0.9465 58,395 +0.01(+1.01%)
Dec 18, 2017 0.9600 0.9735 0.9359 0.9370 85,460 -0.02(-2.40%)
Dec 15, 2017 0.9500 0.9800 0.9400 0.9600 34,516 -0.00(-0.01%)
Dec 14, 2017 0.9792 0.9800 0.9522 0.9601 41,154 -0.01(-0.90%)
Dec 13, 2017 0.9600 0.9791 0.9500 0.9688 108,577 +0.02(+1.73%)
Dec 12, 2017 1.000 1.000 0.9280 0.9523 77,525 -0.02(-1.72%)
Dec 11, 2017 0.9005 0.9830 0.9005 0.9690 133,137 +0.07(+7.65%)
Dec 08, 2017 0.8874 0.9153 0.8874 0.9001 22,369 +0.02(+2.10%)
Dec 07, 2017 0.8630 0.8936 0.8522 0.8816 88,828 +0.01(+0.79%)
Dec 06, 2017 0.9120 0.9200 0.8600 0.8747 101,898 -0.04(-4.46%)
Dec 05, 2017 0.9100 0.9215 0.8932 0.9155 84,059 +0.00(+0.49%)
Dec 04, 2017 0.9100 0.9401 0.9000 0.9110 62,744 +0.00(+0.11%)
Dec 01, 2017 0.9300 0.9548 0.9010 0.9100 104,822 -0.01(-1.29%)
Nov 30, 2017 0.9391 0.9602 0.9219 0.9219 76,250 -0.02(-2.26%)
Nov 29, 2017 0.9620 0.9755 0.9300 0.9432 97,771 -0.03(-2.76%)
Nov 28, 2017 1.040 1.040 0.9600 0.9700 80,942 -0.06(-5.83%)
Nov 27, 2017 1.000 1.030 0.9900 1.030 75,619 +0.04(+3.83%)
Nov 24, 2017 0.9870 1.020 0.9870 0.9920 98,675 +0.03(+3.18%)
Nov 22, 2017 0.9229 0.9800 0.9229 0.9614 130,515 +0.03(+2.93%)
Nov 21, 2017 0.9300 0.9450 0.9100 0.9340 135,760 +0.01(+0.85%)
Nov 20, 2017 0.9000 0.9351 0.9000 0.9261 83,926 +0.03(+2.90%)
Nov 17, 2017 0.8627 0.9084 0.8627 0.9000 207,879 +0.02(+2.55%)
Nov 16, 2017 0.8950 0.8950 0.8650 0.8776 216,910 -0.02(-1.94%)
Nov 15, 2017 0.9000 0.9000 0.8730 0.8950 112,212 -0.01(-0.56%)
Nov 14, 2017 0.9387 0.9426 0.8900 0.9000 305,087 -0.05(-5.26%)
Nov 13, 2017 0.9816 0.9816 0.9239 0.9500 146,701 -0.03(-3.22%)
Nov 10, 2017 1.020 1.030 0.9280 0.9816 488,123 -0.03(-2.81%)
Nov 09, 2017 1.060 1.060 0.9900 1.010 233,465 -0.03(-2.88%)
Nov 08, 2017 0.9800 1.040 0.9500 1.040 196,421 +0.06(+6.64%)
Nov 07, 2017 1.010 1.020 0.9500 0.9752 272,630 -0.04(-4.39%)
Nov 06, 2017 1.030 1.030 1.000 1.020 98,162 +0.01(+0.99%)
Nov 03, 2017 1.020 1.039 0.9900 1.010 149,607 -0.02(-1.93%)
Nov 02, 2017 1.040 1.050 1.020 1.030 65,037 +0.01(+0.97%)
Nov 01, 2017 1.010 1.060 1.010 1.020 94,900 -0.00(-0.06%)
Oct 31, 2017 1.090 1.090 1.010 1.021 175,609 -0.03(-2.80%)
Oct 30, 2017 1.070 1.040 1.050 79,830 +0.01(+0.66%)
Oct 27, 2017 1.040 1.090 1.020 1.043 134,368 +0.02(+2.26%)
Oct 26, 2017 1.070 1.090 1.020 1.020 170,165 -0.02(-1.92%)
Oct 25, 2017 1.080 1.090 1.030 1.040 335,428 -0.04(-3.70%)
Oct 24, 2017 1.080 1.090 1.080 1.080 151,835 -0.00(-0.46%)
Oct 23, 2017 1.100 1.100 1.080 1.085 68,653 -0.02(-1.36%)
Oct 20, 2017 1.100 1.130 1.080 1.100 101,254 +0.00(+0.00%)
Oct 19, 2017 1.100 1.120 1.080 1.100 101,352 -0.01(-0.90%)
Oct 18, 2017 1.150 1.150 1.100 1.110 100,415 -0.01(-0.89%)
Oct 17, 2017 1.140 1.158 1.100 1.120 108,747 -0.03(-2.61%)
Oct 16, 2017 1.140 1.200 1.140 1.150 177,597 +0.02(+1.77%)
Oct 13, 2017 1.130 1.170 1.130 1.130 67,123 -0.01(-0.88%)
Oct 12, 2017 1.140 1.190 1.130 1.140 54,318 -0.01(-0.87%)
Oct 11, 2017 1.170 1.195 1.110 1.150 62,884 +0.00(+0.00%)
Oct 10, 2017 1.190 1.210 1.150 1.150 70,855 -0.03(-2.54%)
Oct 09, 2017 1.190 1.220 1.170 1.180 29,708 +0.00(+0.00%)
Oct 06, 2017 1.240 1.240 1.160 1.180 136,083 -0.06(-4.84%)
Oct 05, 2017 1.150 1.240 1.130 1.240 120,564 +0.10(+8.77%)
Oct 04, 2017 1.130 1.160 1.130 1.140 61,374 -0.01(-0.87%)
Oct 03, 2017 1.120 1.170 1.120 1.150 43,477 +0.02(+1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.