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

Western Copper Corp (NY: WRN )

1.550 +0.070 (+4.73%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 30, 2016 1.380 1.380 1.380 0 -0.01(-0.72%)
Dec 29, 2016 1.460 1.460 1.350 1.390 302,059 -0.02(-1.42%)
Dec 28, 2016 1.380 1.580 1.320 1.410 686,815 -0.15(-9.62%)
Dec 27, 2016 1.190 1.800 1.190 1.560 1,129,905 +0.38(+32.20%)
Dec 23, 2016 1.180 1.180 1.180 0 +0.05(+4.42%)
Dec 22, 2016 1.130 1.160 1.100 1.130 188,278 -0.01(-0.88%)
Dec 21, 2016 1.100 1.150 1.080 1.140 270,550 +0.06(+5.56%)
Dec 20, 2016 1.030 1.080 1.030 1.080 117,840 +0.05(+4.85%)
Dec 19, 2016 1.070 1.080 1.030 1.030 76,898 -0.04(-3.74%)
Dec 16, 2016 1.030 1.120 1.030 1.070 347,306 +0.03(+2.88%)
Dec 15, 2016 1.010 1.040 0.9872 1.040 187,672 +0.03(+2.97%)
Dec 14, 2016 1.100 1.100 1.010 1.010 260,056 -0.06(-5.62%)
Dec 13, 2016 1.070 1.100 1.010 1.070 144,195 -0.02(-1.83%)
Dec 12, 2016 1.150 1.150 1.070 1.090 229,714 -0.05(-4.39%)
Dec 09, 2016 1.030 1.150 1.027 1.140 618,075 +0.12(+11.76%)
Dec 08, 2016 0.9150 1.040 0.9150 1.020 568,823 +0.10(+10.87%)
Dec 07, 2016 0.9400 0.9500 0.9162 0.9200 54,577 -0.02(-1.60%)
Dec 06, 2016 0.8999 0.9399 0.8908 0.9350 62,857 +0.03(+2.93%)
Dec 05, 2016 0.9100 0.9100 0.8925 0.9084 16,504 +0.01(+0.94%)
Dec 02, 2016 0.9098 0.9099 0.8855 0.8999 44,196 -0.01(-0.66%)
Dec 01, 2016 0.9000 0.9060 0.8776 0.9059 10,974 +0.01(+0.66%)
Nov 30, 2016 0.8950 0.9099 0.8904 0.9000 26,824 +0.00(+0.42%)
Nov 29, 2016 0.8900 0.8962 0.8800 0.8962 17,931 +0.00(+0.49%)
Nov 28, 2016 0.8830 0.9282 0.8830 0.8918 33,322 +0.01(+1.09%)
Nov 25, 2016 0.9031 0.9140 0.8500 0.8822 59,229 -0.05(-5.20%)
Nov 23, 2016 0.9306 0.9306 0.9306 0 -0.02(-1.59%)
Nov 22, 2016 0.9200 0.9456 0.9116 0.9456 120,502 +0.07(+7.45%)
Nov 21, 2016 0.9500 0.9500 0.8800 0.8800 78,096 +0.00(+0.00%)
Nov 18, 2016 0.8698 0.8800 0.8651 0.8800 174,872 +0.02(+2.72%)
Nov 17, 2016 0.8201 0.8700 0.8201 0.8567 162,023 +0.02(+2.15%)
Nov 16, 2016 0.8500 0.8524 0.8250 0.8387 54,657 -0.01(-1.33%)
Nov 15, 2016 0.8500 0.8500 0.8101 0.8500 53,369 +0.00(+0.00%)
Nov 14, 2016 0.8399 0.8500 0.7903 0.8500 59,364 +0.03(+3.66%)
Nov 11, 2016 0.8301 0.8350 0.7900 0.8200 49,550 -0.03(-3.53%)
Nov 10, 2016 0.8699 0.8899 0.8500 0.8500 150,444 -0.01(-1.05%)
Nov 09, 2016 0.8400 0.8809 0.8101 0.8590 78,813 +0.03(+3.33%)
Nov 08, 2016 0.7900 0.8450 0.7823 0.8313 18,839 +0.04(+5.23%)
Nov 07, 2016 0.8013 0.8013 0.7756 0.7900 13,631 +0.02(+2.25%)
Nov 04, 2016 0.7900 0.7900 0.7489 0.7726 26,545 -0.02(-2.08%)
Nov 03, 2016 0.7650 0.8106 0.7500 0.7890 44,044 +0.04(+6.02%)
Nov 02, 2016 0.7863 0.7900 0.7442 0.7442 48,330 -0.03(-4.32%)
Nov 01, 2016 0.7768 0.7800 0.7580 0.7778 47,980 +0.03(+3.71%)
Oct 31, 2016 0.7801 0.7832 0.7500 0.7500 9,850 -0.03(-3.85%)
Oct 28, 2016 0.7500 0.7900 0.7500 0.7800 32,591 +0.02(+2.27%)
Oct 27, 2016 0.7651 0.7799 0.7627 0.7627 14,334 -0.03(-3.46%)
Oct 26, 2016 0.8350 0.8350 0.7600 0.7900 54,199 -0.02(-2.07%)
Oct 25, 2016 0.7610 0.8284 0.7610 0.8067 124,682 +0.03(+4.45%)
Oct 24, 2016 0.7613 0.7723 0.7525 0.7723 14,514 +0.01(+1.87%)
Oct 21, 2016 0.7550 0.7610 0.7550 0.7581 7,334 +0.01(+1.08%)
Oct 20, 2016 0.7690 0.7700 0.7500 0.7500 71,759 -0.01(-0.68%)
Oct 19, 2016 0.7610 0.7644 0.7501 0.7551 16,477 -0.02(-2.13%)
Oct 18, 2016 0.7499 0.7716 0.7499 0.7715 1,513,513 +0.02(+2.73%)
Oct 17, 2016 0.7892 0.7892 0.7500 0.7510 232,912 -0.02(-2.15%)
Oct 14, 2016 0.7742 0.7742 0.7667 0.7675 48,830 +0.00(+0.12%)
Oct 13, 2016 0.7735 0.7735 0.7551 0.7666 9,421 +0.00(+0.18%)
Oct 12, 2016 0.7718 0.7783 0.7584 0.7652 6,034 +0.01(+1.59%)
Oct 11, 2016 0.7773 0.7800 0.7501 0.7532 40,417 -0.04(-4.68%)
Oct 10, 2016 0.8000 0.8000 0.7902 0.7902 4,992 -0.00(-0.09%)
Oct 07, 2016 0.7900 0.8000 0.7700 0.7909 13,598 -0.00(-0.23%)
Oct 06, 2016 0.8000 0.8080 0.7900 0.7927 30,122 -0.01(-0.91%)
Oct 05, 2016 0.8058 0.8097 0.8000 0.8000 16,579 -0.00(-0.61%)
Oct 04, 2016 0.8250 0.8300 0.7917 0.8049 128,677 -0.03(-3.02%)
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.