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

Western Copper Corp (NY: WRN )

1.455 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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 28, 2021 2.780 2.830 2.457 2.620 3,316,330 -0.02(-0.76%)
May 27, 2021 2.380 2.770 2.270 2.640 3,729,492 +0.42(+18.92%)
May 26, 2021 2.240 2.290 2.150 2.220 1,346,304 +0.05(+2.30%)
May 25, 2021 2.060 2.200 2.000 2.170 1,617,608 +0.12(+5.85%)
May 24, 2021 2.020 2.100 2.000 2.050 401,921 +0.00(+0.00%)
May 21, 2021 2.090 2.090 1.960 2.050 901,782 -0.03(-1.44%)
May 20, 2021 2.000 2.100 1.920 2.080 968,859 +0.12(+6.12%)
May 19, 2021 1.990 1.990 1.910 1.960 1,288,296 -0.08(-3.92%)
May 18, 2021 2.080 2.110 1.920 2.040 2,533,311 -0.03(-1.45%)
May 17, 2021 1.790 2.130 1.760 2.070 6,070,577 +0.43(+26.22%)
May 14, 2021 1.660 1.700 1.630 1.640 335,594 -0.02(-1.20%)
May 13, 2021 1.680 1.700 1.580 1.660 735,825 -0.02(-1.19%)
May 12, 2021 1.650 1.750 1.620 1.680 1,334,285 +0.02(+1.20%)
May 11, 2021 1.650 1.660 1.570 1.660 1,012,722 -0.01(-0.60%)
May 10, 2021 1.780 1.780 1.650 1.670 1,018,003 -0.03(-1.76%)
May 07, 2021 1.740 1.785 1.650 1.700 760,322 +0.02(+1.19%)
May 06, 2021 1.650 1.680 1.550 1.680 1,383,912 +0.13(+8.39%)
May 05, 2021 1.510 1.570 1.480 1.550 658,775 +0.03(+1.97%)
May 04, 2021 1.650 1.720 1.490 1.520 1,441,962 -0.08(-5.00%)
May 03, 2021 1.460 1.620 1.430 1.600 1,530,230 +0.17(+11.89%)
Apr 30, 2021 1.500 1.510 1.430 1.430 547,900 -0.10(-6.54%)
Apr 29, 2021 1.540 1.540 1.470 1.530 703,067 +0.01(+0.66%)
Apr 28, 2021 1.490 1.540 1.450 1.520 448,451 +0.03(+2.01%)
Apr 27, 2021 1.520 1.520 1.440 1.490 459,579 +0.00(+0.00%)
Apr 26, 2021 1.340 1.490 1.340 1.490 824,642 +0.15(+11.19%)
Apr 23, 2021 1.350 1.360 1.300 1.340 435,200 -0.01(-0.74%)
Apr 22, 2021 1.360 1.370 1.320 1.350 269,723 -0.02(-1.46%)
Apr 21, 2021 1.280 1.370 1.280 1.370 307,391 +0.08(+6.20%)
Apr 20, 2021 1.300 1.320 1.270 1.290 621,241 +0.00(+0.00%)
Apr 19, 2021 1.280 1.340 1.280 1.290 632,838 +0.00(+0.00%)
Apr 16, 2021 1.340 1.360 1.270 1.290 413,000 -0.04(-3.01%)
Apr 15, 2021 1.370 1.390 1.300 1.330 731,436 +0.01(+0.76%)
Apr 14, 2021 1.250 1.330 1.250 1.320 632,357 +0.07(+5.60%)
Apr 13, 2021 1.280 1.288 1.240 1.250 153,484 -0.02(-1.57%)
Apr 12, 2021 1.250 1.280 1.210 1.270 598,315 +0.00(+0.00%)
Apr 09, 2021 1.250 1.305 1.250 1.270 1,346,400 -0.01(-0.78%)
Apr 08, 2021 1.230 1.285 1.223 1.280 761,690 +0.07(+5.79%)
Apr 07, 2021 1.270 1.275 1.180 1.210 947,516 -0.05(-3.97%)
Apr 06, 2021 1.290 1.320 1.250 1.260 732,277 -0.04(-3.08%)
Apr 05, 2021 1.320 1.320 1.270 1.300 576,056 +0.00(+0.00%)
Apr 01, 2021 1.280 1.300 1.240 1.300 693,500 +0.04(+3.17%)
Mar 31, 2021 1.250 1.300 1.240 1.260 410,967 +0.01(+0.80%)
Mar 30, 2021 1.330 1.330 1.240 1.250 479,872 -0.08(-6.02%)
Mar 29, 2021 1.320 1.330 1.290 1.330 448,689 +0.01(+0.76%)
Mar 26, 2021 1.290 1.330 1.280 1.320 525,100 +0.03(+2.33%)
Mar 25, 2021 1.310 1.350 1.270 1.290 810,298 -0.05(-3.73%)
Mar 24, 2021 1.380 1.400 1.340 1.340 267,079 -0.06(-4.29%)
Mar 23, 2021 1.410 1.429 1.350 1.400 492,074 -0.06(-4.11%)
Mar 22, 2021 1.450 1.460 1.400 1.460 304,127 +0.02(+1.39%)
Mar 19, 2021 1.450 1.530 1.400 1.440 267,200 -0.01(-0.69%)
Mar 18, 2021 1.500 1.530 1.413 1.450 230,516 -0.06(-3.97%)
Mar 17, 2021 1.440 1.520 1.420 1.510 442,350 +0.08(+5.59%)
Mar 16, 2021 1.450 1.450 1.380 1.430 559,261 -0.02(-1.38%)
Mar 15, 2021 1.460 1.470 1.390 1.450 420,104 +0.04(+2.84%)
Mar 12, 2021 1.490 1.490 1.400 1.410 447,300 -0.07(-4.73%)
Mar 11, 2021 1.400 1.480 1.370 1.480 477,745 +0.11(+8.03%)
Mar 10, 2021 1.410 1.410 1.310 1.370 343,483 +0.03(+2.24%)
Mar 09, 2021 1.330 1.380 1.310 1.340 490,333 +0.08(+6.35%)
Mar 08, 2021 1.290 1.350 1.250 1.260 669,411 -0.10(-7.35%)
Mar 05, 2021 1.410 1.410 1.280 1.360 863,400 -0.05(-3.55%)
Mar 04, 2021 1.510 1.580 1.290 1.410 2,002,200 -0.15(-9.62%)
Mar 03, 2021 1.580 1.630 1.530 1.560 542,481 -0.08(-4.88%)
Mar 02, 2021 1.610 1.670 1.590 1.640 285,884 +0.04(+2.50%)
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.