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 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%)
Dec 01, 2014 0.6200 0.6200 0.5918 0.5918 7,849 -0.03(-4.55%)
Nov 28, 2014 0.6300 0.6300 0.5700 0.6200 15,042 -0.01(-1.59%)
Nov 26, 2014 0.6500 0.6300 0.6300 0.6300 10,800 -0.02(-3.14%)
Nov 25, 2014 0.6500 0.6646 0.6400 0.6504 13,546 +0.00(+0.62%)
Nov 24, 2014 0.6700 0.6701 0.6200 0.6464 16,100 -0.02(-3.52%)
Nov 21, 2014 0.6200 0.6800 0.5948 0.6700 116,240 +0.07(+11.50%)
Nov 20, 2014 0.6100 0.6184 0.5700 0.6009 11,401 -0.01(-1.10%)
Nov 19, 2014 0.6297 0.6297 0.5818 0.6076 51,326 +0.01(+1.27%)
Nov 18, 2014 0.6100 0.6100 0.5927 0.6000 5,500 +0.02(+3.45%)
Nov 17, 2014 0.6000 0.6028 0.5800 0.5800 16,587 -0.02(-3.33%)
Nov 14, 2014 0.5698 0.6197 0.5520 0.6000 77,899 +0.06(+10.29%)
Nov 13, 2014 0.5438 0.5440 0.5438 0.5440 3,906 -0.01(-1.96%)
Nov 12, 2014 0.5468 0.5549 0.5455 0.5549 5,873 +0.00(+0.89%)
Nov 10, 2014 0.5300 0.5500 0.5500 0.5500 65,100 +0.02(+2.80%)
Nov 07, 2014 0.5307 0.5500 0.5290 0.5350 8,540 -0.01(-0.93%)
Nov 06, 2014 0.5168 0.5400 0.5100 0.5400 30,500 +0.04(+8.00%)
Nov 05, 2014 0.5494 0.5494 0.5000 0.5000 6,025 +0.00(+0.00%)
Nov 04, 2014 0.4900 0.5080 0.4900 0.5000 19,473 +0.01(+2.04%)
Nov 03, 2014 0.5109 0.5687 0.4756 0.4900 80,409 -0.09(-15.52%)
Oct 31, 2014 0.5410 0.5800 0.5301 0.5800 26,038 +0.04(+7.21%)
Oct 30, 2014 0.5400 0.5410 0.5400 0.5410 7,750 -0.00(-0.42%)
Oct 29, 2014 0.5600 0.5600 0.5350 0.5433 15,975 +0.01(+1.55%)
Oct 28, 2014 0.5410 0.5567 0.5350 0.5350 4,430 +0.01(+1.04%)
Oct 27, 2014 0.5307 0.5525 0.5295 0.5295 2,672 -0.01(-1.96%)
Oct 24, 2014 0.5318 0.5500 0.5300 0.5401 15,736 +0.00(+0.63%)
Oct 22, 2014 0.5500 0.5367 0.5367 0.5367 24,500 +0.01(+1.61%)
Oct 21, 2014 0.5500 0.5500 0.5282 0.5282 5,703 -0.01(-2.19%)
Oct 20, 2014 0.5400 0.5400 0.5230 0.5400 1,230 +0.00(+0.00%)
Oct 17, 2014 0.5538 0.5538 0.5400 0.5400 1,800 +0.00(+0.00%)
Oct 16, 2014 0.5578 0.5691 0.5250 0.5400 21,900 +0.01(+2.66%)
Oct 15, 2014 0.5580 0.5593 0.5250 0.5260 39,920 -0.02(-4.36%)
Oct 14, 2014 0.5700 0.5700 0.5165 0.5500 33,891 -0.04(-7.41%)
Oct 13, 2014 0.6000 0.6000 0.6000 0.5940 2,020 -0.01(-1.00%)
Oct 10, 2014 0.5450 0.6000 0.5300 0.6000 12,921 +0.06(+11.13%)
Oct 09, 2014 0.5273 0.5597 0.4900 0.5399 69,656 +0.04(+7.98%)
Oct 08, 2014 0.5399 0.5500 0.5000 0.5000 99,630 -0.03(-5.66%)
Oct 07, 2014 0.5500 0.5500 0.5300 0.5300 5,342 -0.05(-8.15%)
Oct 06, 2014 0.5800 0.5800 0.5600 0.5770 3,058 +0.02(+2.74%)
Oct 03, 2014 0.5600 0.5900 0.5500 0.5616 16,600 +0.00(+0.29%)
Oct 02, 2014 0.5828 0.5862 0.5600 0.5600 2,301 -0.01(-2.61%)
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.