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

Western Copper Corp (NY: WRN )

1.460 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
May 31, 2012 0.8800 0.9400 0.8300 0.8400 56,475 -0.04(-4.55%)
May 30, 2012 0.8900 0.9000 0.8700 0.8800 85,461 -0.03(-3.30%)
May 29, 2012 0.9001 0.9300 0.9000 0.9100 13,366 +0.01(+1.11%)
May 25, 2012 0.9300 0.9400 0.9000 0.9000 22,100 -0.03(-3.23%)
May 24, 2012 0.9115 0.9300 0.9100 0.9300 39,829 +0.03(+3.33%)
May 23, 2012 0.8905 0.9100 0.8900 0.9000 43,962 -0.00(-0.22%)
May 22, 2012 0.8910 0.9500 0.8910 0.9020 80,875 +0.01(+1.35%)
May 21, 2012 0.8901 0.9080 0.8900 0.8900 4,019 -0.02(-2.20%)
May 18, 2012 0.9200 0.9300 0.9000 0.9100 20,464 -0.02(-2.15%)
May 17, 2012 0.9900 1.000 0.8900 0.9300 75,011 -0.01(-1.06%)
May 16, 2012 0.9300 0.9800 0.8900 0.9400 51,391 +0.01(+1.08%)
May 15, 2012 1.020 1.020 0.9300 0.9300 27,025 -0.09(-8.82%)
May 14, 2012 1.080 1.100 1.000 1.020 20,126 -0.11(-9.73%)
May 11, 2012 1.170 1.220 1.090 1.130 14,070 +0.05(+4.63%)
May 10, 2012 1.080 1.200 1.070 1.080 69,445 +0.05(+4.85%)
May 09, 2012 0.9900 1.030 0.9300 1.030 26,198 +0.03(+3.00%)
May 08, 2012 1.090 1.100 0.9700 1.000 99,908 -0.08(-7.41%)
May 07, 2012 1.130 1.130 1.050 1.080 75,760 -0.04(-3.57%)
May 04, 2012 1.160 1.200 1.100 1.120 28,624 -0.02(-1.75%)
May 03, 2012 1.240 1.250 1.130 1.140 47,036 -0.10(-8.06%)
May 02, 2012 1.260 1.269 1.240 1.240 13,142 -0.01(-0.80%)
May 01, 2012 1.230 1.300 1.230 1.250 4,189 -0.01(-0.79%)
Apr 30, 2012 1.280 1.284 1.230 1.260 10,614 +0.02(+1.61%)
Apr 27, 2012 1.280 1.300 1.240 1.240 14,627 -0.02(-1.59%)
Apr 26, 2012 1.250 1.290 1.250 1.260 28,974 +0.04(+3.28%)
Apr 25, 2012 1.220 1.260 1.220 1.220 15,389 +0.01(+0.83%)
Apr 24, 2012 1.270 1.270 1.210 1.210 28,379 -0.07(-5.47%)
Apr 23, 2012 1.240 1.280 1.240 1.280 7,438 -0.04(-3.03%)
Apr 20, 2012 1.240 1.320 1.240 1.320 14,391 +0.08(+6.45%)
Apr 19, 2012 1.260 1.280 1.230 1.240 45,491 +0.00(+0.00%)
Apr 18, 2012 1.270 1.280 1.240 1.240 18,883 -0.06(-4.62%)
Apr 17, 2012 1.250 1.300 1.240 1.300 20,621 +0.08(+6.56%)
Apr 16, 2012 1.310 1.310 1.190 1.220 85,567 -0.13(-9.63%)
Apr 13, 2012 1.310 1.350 1.270 1.350 12,638 +0.02(+1.50%)
Apr 12, 2012 1.390 1.390 1.330 1.330 50,734 +0.00(+0.00%)
Apr 11, 2012 1.300 1.350 1.290 1.330 56,964 +0.09(+7.26%)
Apr 10, 2012 1.240 1.320 1.230 1.240 17,664 -0.02(-1.56%)
Apr 09, 2012 1.290 1.300 1.260 1.260 4,120 -0.02(-1.59%)
Apr 05, 2012 1.250 1.320 1.250 1.280 23,163 +0.03(+2.40%)
Apr 04, 2012 1.280 1.280 1.200 1.250 83,827 -0.08(-6.02%)
Apr 03, 2012 1.390 1.400 1.300 1.330 36,584 -0.04(-2.92%)
Apr 02, 2012 1.410 1.440 1.370 1.370 35,474 -0.06(-4.20%)
Mar 30, 2012 1.460 1.480 1.420 1.430 33,206 -0.02(-1.38%)
Mar 29, 2012 1.490 1.490 1.450 1.450 7,947 -0.09(-5.84%)
Mar 28, 2012 1.500 1.540 1.450 1.540 35,294 -0.03(-1.91%)
Mar 27, 2012 1.550 1.570 1.500 1.570 95,242 +0.04(+2.61%)
Mar 26, 2012 1.580 1.580 1.520 1.530 94,014 +0.01(+0.66%)
Mar 23, 2012 1.550 1.600 1.520 1.520 42,519 +0.05(+3.40%)
Mar 22, 2012 1.530 1.550 1.470 1.470 125,110 -0.13(-8.13%)
Mar 21, 2012 1.600 1.600 1.550 1.600 40,951 +0.01(+0.63%)
Mar 20, 2012 1.580 1.610 1.560 1.590 43,930 -0.08(-4.79%)
Mar 19, 2012 1.650 1.670 1.550 1.670 65,228 +0.00(+0.00%)
Mar 16, 2012 1.640 1.670 1.620 1.670 10,120 +0.02(+1.21%)
Mar 15, 2012 1.710 1.730 1.540 1.650 96,377 -0.09(-5.17%)
Mar 14, 2012 1.690 1.740 1.670 1.740 17,717 +0.04(+2.35%)
Mar 13, 2012 1.730 1.730 1.700 1.700 9,965 +0.00(+0.00%)
Mar 12, 2012 1.710 1.720 1.688 1.700 56,576 -0.10(-5.56%)
Mar 09, 2012 1.750 1.800 1.700 1.800 27,760 +0.05(+2.86%)
Mar 08, 2012 1.730 1.791 1.720 1.750 7,832 +0.07(+4.17%)
Mar 07, 2012 1.760 1.820 1.680 1.680 26,811 -0.05(-2.89%)
Mar 06, 2012 1.700 1.730 1.650 1.730 15,892 -0.01(-0.57%)
Mar 05, 2012 1.820 1.850 1.700 1.740 27,103 -0.04(-2.25%)
Mar 02, 2012 1.860 1.876 1.780 1.780 33,294 -0.07(-3.78%)
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.