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

Western Copper Corp (NY: WRN )

1.480 +0.010 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Feb 27, 2015 0.5500 0.5600 0.5300 0.5568 15,162 +0.01(+1.24%)
Feb 26, 2015 0.5406 0.5597 0.5350 0.5500 22,050 +0.00(+0.00%)
Feb 25, 2015 0.5579 0.5579 0.5400 0.5500 14,766 -0.01(-1.77%)
Feb 24, 2015 0.5414 0.5600 0.5100 0.5599 17,082 +0.02(+2.88%)
Feb 23, 2015 0.5500 0.5500 0.5100 0.5442 16,764 -0.01(-2.12%)
Feb 20, 2015 0.5800 0.5800 0.5560 0.5560 9,094 +0.00(+0.00%)
Feb 19, 2015 0.5610 0.5900 0.5400 0.5560 8,919 -0.01(-1.37%)
Feb 18, 2015 0.6053 0.6053 0.5100 0.5637 51,599 +0.01(+2.21%)
Feb 17, 2015 0.5100 0.6500 0.5001 0.5515 180,390 +0.02(+4.06%)
Feb 13, 2015 0.5000 0.5300 0.5300 0.5300 44,800 +0.03(+5.79%)
Feb 12, 2015 0.4990 0.5120 0.4911 0.5010 5,056 +0.00(+0.00%)
Feb 11, 2015 0.5100 0.5230 0.4932 0.5010 6,783 +0.01(+1.03%)
Feb 10, 2015 0.5137 0.5137 0.4900 0.4959 7,800 -0.02(-3.90%)
Feb 09, 2015 0.4885 0.5239 0.4885 0.5160 17,900 +0.03(+6.55%)
Feb 06, 2015 0.5149 0.5200 0.4603 0.4843 29,700 -0.05(-9.46%)
Feb 05, 2015 0.5397 0.5397 0.5349 0.5349 5,200 +0.01(+2.45%)
Feb 04, 2015 0.5190 0.5603 0.5190 0.5221 22,800 +0.01(+2.39%)
Feb 03, 2015 0.5040 0.5099 0.5040 0.5099 4,000 +0.01(+1.15%)
Feb 02, 2015 0.4600 0.5162 0.4500 0.5041 36,270 +0.05(+12.02%)
Jan 30, 2015 0.4965 0.4965 0.4500 0.4500 10,865 -0.04(-8.16%)
Jan 29, 2015 0.4700 0.4900 0.4550 0.4900 38,435 -0.01(-2.00%)
Jan 28, 2015 0.5100 0.5100 0.4633 0.5000 12,372 -0.01(-1.77%)
Jan 27, 2015 0.5000 0.5090 0.4600 0.5090 21,100 +0.01(+1.82%)
Jan 26, 2015 0.4700 0.4999 0.4500 0.4999 13,500 +0.02(+4.15%)
Jan 23, 2015 0.5600 0.5600 0.4700 0.4800 90,807 -0.05(-9.09%)
Jan 22, 2015 0.5300 0.5399 0.5000 0.5280 16,840 +0.01(+2.54%)
Jan 21, 2015 0.5392 0.5392 0.5000 0.5149 15,365 -0.02(-4.29%)
Jan 20, 2015 0.5500 0.5500 0.5200 0.5380 7,391 -0.01(-2.36%)
Jan 16, 2015 0.5500 0.5510 0.5000 0.5510 17,200 +0.00(+0.18%)
Jan 15, 2015 0.5300 0.5500 0.5100 0.5500 17,232 +0.04(+7.59%)
Jan 14, 2015 0.5300 0.5300 0.5102 0.5112 2,465 -0.03(-6.20%)
Jan 13, 2015 0.5500 0.5600 0.5400 0.5450 7,578 -0.01(-1.54%)
Jan 12, 2015 0.5288 0.5800 0.5288 0.5535 9,157 -0.01(-2.47%)
Jan 09, 2015 0.5892 0.5892 0.5045 0.5675 7,484 -0.03(-5.42%)
Jan 08, 2015 0.5900 0.6000 0.5898 0.6000 1,015 +0.01(+1.18%)
Jan 07, 2015 0.5393 0.6000 0.5393 0.5930 40,374 -0.01(-1.17%)
Jan 06, 2015 0.6000 0.6000 0.6000 0.6000 2,155 +0.00(+0.00%)
Jan 02, 2015 0.5800 0.6000 0.6000 0.6000 1,700 +0.02(+3.45%)
Dec 31, 2014 0.5800 0.5800 0.5800 0.5800 9,400 +0.01(+1.75%)
Dec 30, 2014 0.5653 0.5953 0.5653 0.5700 9,788 +0.01(+0.88%)
Dec 29, 2014 0.5393 0.5894 0.5393 0.5650 13,290 +0.04(+8.65%)
Dec 26, 2014 0.5208 0.5208 0.5200 0.5200 597 -0.01(-1.89%)
Dec 24, 2014 0.5200 0.5300 0.5300 0.5300 26,700 +0.03(+6.00%)
Dec 23, 2014 0.4774 0.5075 0.4774 0.5000 13,082 +0.04(+8.15%)
Dec 22, 2014 0.5315 0.5315 0.4623 0.4623 60,462 -0.07(-13.02%)
Dec 19, 2014 0.4899 0.5782 0.4750 0.5315 16,200 +0.06(+12.32%)
Dec 18, 2014 0.4913 0.4913 0.4658 0.4732 86,225 -0.03(-5.36%)
Dec 17, 2014 0.5000 0.5200 0.4800 0.5000 71,835 +0.00(+0.00%)
Dec 16, 2014 0.5300 0.5400 0.5000 0.5000 61,313 -0.02(-2.97%)
Dec 15, 2014 0.5200 0.5300 0.5100 0.5153 72,430 -0.01(-2.77%)
Dec 12, 2014 0.5570 0.5570 0.5013 0.5300 21,346 -0.04(-6.53%)
Dec 11, 2014 0.5461 0.5670 0.5400 0.5670 8,363 +0.01(+2.66%)
Dec 10, 2014 0.5800 0.5800 0.5010 0.5523 46,100 -0.03(-5.94%)
Dec 09, 2014 0.6017 0.6254 0.5840 0.5872 20,750 -0.01(-2.41%)
Dec 08, 2014 0.6001 0.6114 0.6001 0.6017 6,120 -0.00(-0.23%)
Dec 05, 2014 0.6130 0.6221 0.6031 0.6031 26,400 +0.00(+0.52%)
Dec 04, 2014 0.6000 0.6150 0.6000 0.6000 16,600 -0.01(-1.17%)
Dec 03, 2014 0.6200 0.6253 0.6070 0.6071 73,025 -0.01(-0.90%)
Dec 02, 2014 0.6200 0.6200 0.5900 0.6126 28,274 +0.02(+3.51%)
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.