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

Western Copper Corp (NY: WRN )

1.570 +0.020 (+1.29%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
Aug 31, 2020 1.240 1.280 1.220 1.280 325,202 +0.05(+4.07%)
Aug 28, 2020 1.200 1.235 1.200 1.230 254,400 +0.04(+3.36%)
Aug 27, 2020 1.300 1.300 1.180 1.190 223,624 -0.05(-4.03%)
Aug 26, 2020 1.220 1.250 1.160 1.240 352,261 +0.02(+1.64%)
Aug 25, 2020 1.270 1.270 1.180 1.220 288,699 -0.05(-3.94%)
Aug 24, 2020 1.400 1.400 1.250 1.270 636,711 -0.02(-1.55%)
Aug 21, 2020 1.240 1.300 1.200 1.290 906,000 +0.03(+2.38%)
Aug 20, 2020 1.330 1.330 1.200 1.260 289,370 -0.03(-2.33%)
Aug 19, 2020 1.280 1.320 1.250 1.290 428,100 -0.02(-1.53%)
Aug 18, 2020 1.200 1.310 1.180 1.310 826,506 +0.13(+11.02%)
Aug 17, 2020 1.150 1.200 1.150 1.180 189,506 +0.03(+2.61%)
Aug 14, 2020 1.140 1.195 1.140 1.150 165,400 -0.02(-1.71%)
Aug 13, 2020 1.160 1.170 1.130 1.170 200,864 +0.00(+0.00%)
Aug 12, 2020 1.140 1.180 1.140 1.170 215,496 +0.02(+1.74%)
Aug 11, 2020 1.160 1.190 1.080 1.150 514,286 -0.02(-1.71%)
Aug 10, 2020 1.210 1.240 1.170 1.170 342,800 -0.02(-1.68%)
Aug 07, 2020 1.200 1.208 1.170 1.190 265,600 -0.02(-1.65%)
Aug 06, 2020 1.260 1.280 1.190 1.210 466,116 +0.00(+0.00%)
Aug 05, 2020 1.200 1.250 1.190 1.210 477,505 +0.01(+0.83%)
Aug 04, 2020 1.220 1.240 1.170 1.200 475,246 -0.02(-1.64%)
Aug 03, 2020 1.170 1.220 1.160 1.220 254,470 +0.07(+6.09%)
Jul 31, 2020 1.170 1.200 1.140 1.150 205,500 -0.02(-1.71%)
Jul 30, 2020 1.250 1.250 1.130 1.170 739,253 -0.06(-4.88%)
Jul 29, 2020 1.200 1.240 1.170 1.230 273,087 +0.02(+1.65%)
Jul 28, 2020 1.190 1.230 1.190 1.210 214,978 +0.00(+0.00%)
Jul 27, 2020 1.190 1.210 1.160 1.210 502,871 +0.02(+1.68%)
Jul 24, 2020 1.190 1.205 1.120 1.190 424,600 -0.02(-1.65%)
Jul 23, 2020 1.320 1.320 1.180 1.210 342,023 -0.04(-3.20%)
Jul 22, 2020 1.300 1.300 1.230 1.250 261,995 +0.03(+2.46%)
Jul 21, 2020 1.250 1.266 1.200 1.220 503,938 +0.01(+0.83%)
Jul 20, 2020 1.200 1.225 1.180 1.210 234,085 +0.03(+2.54%)
Jul 17, 2020 1.190 1.199 1.140 1.180 221,000 +0.00(+0.00%)
Jul 16, 2020 1.190 1.210 1.150 1.180 231,503 -0.03(-2.48%)
Jul 15, 2020 1.240 1.240 1.170 1.210 411,929 -0.01(-0.82%)
Jul 14, 2020 1.210 1.220 1.140 1.220 386,509 +0.05(+4.27%)
Jul 13, 2020 1.240 1.270 1.160 1.170 660,434 -0.02(-1.68%)
Jul 10, 2020 1.190 1.190 1.090 1.190 415,900 +0.08(+7.21%)
Jul 09, 2020 1.340 1.340 1.050 1.110 889,523 -0.14(-11.20%)
Jul 08, 2020 1.450 1.450 1.190 1.250 1,187,190 -0.10(-7.41%)
Jul 07, 2020 1.250 1.532 1.200 1.350 1,294,301 +0.10(+8.00%)
Jul 06, 2020 1.090 1.260 1.060 1.250 880,372 +0.21(+20.19%)
Jul 02, 2020 1.060 1.150 1.010 1.040 718,300 -0.08(-7.14%)
Jul 01, 2020 0.9000 1.290 0.8700 1.120 1,375,326 +0.25(+28.46%)
Jun 30, 2020 0.8400 0.8800 0.8242 0.8719 279,895 +0.05(+5.94%)
Jun 29, 2020 0.8100 0.8398 0.8099 0.8230 163,829 +0.01(+1.60%)
Jun 26, 2020 0.8300 0.8300 0.7800 0.8100 88,200 +0.01(+1.43%)
Jun 25, 2020 0.8300 0.8300 0.7900 0.7986 57,674 -0.02(-2.16%)
Jun 24, 2020 0.8400 0.8400 0.7901 0.8162 55,906 -0.02(-2.97%)
Jun 23, 2020 0.8700 0.8700 0.8112 0.8412 108,779 +0.00(+0.37%)
Jun 22, 2020 0.8400 0.8400 0.7910 0.8381 112,341 +0.02(+2.94%)
Jun 19, 2020 0.8400 0.8400 0.7886 0.8142 95,700 +0.02(+2.76%)
Jun 18, 2020 0.8100 0.8133 0.7815 0.7923 97,422 -0.02(-2.44%)
Jun 17, 2020 0.8600 0.8600 0.8033 0.8121 76,096 -0.01(-0.96%)
Jun 16, 2020 0.8720 0.8720 0.8051 0.8200 68,930 +0.02(+2.37%)
Jun 15, 2020 0.7900 0.8350 0.7500 0.8010 164,461 -0.03(-3.11%)
Jun 12, 2020 0.8200 0.8400 0.7812 0.8267 129,400 +0.02(+2.06%)
Jun 11, 2020 0.8900 0.8900 0.8100 0.8100 117,439 -0.06(-7.06%)
Jun 10, 2020 0.8900 0.8900 0.7810 0.8715 207,066 +0.00(+0.14%)
Jun 09, 2020 0.8755 0.9500 0.8198 0.8703 305,156 +0.04(+4.37%)
Jun 08, 2020 0.8400 0.8600 0.8191 0.8339 204,327 -0.01(-0.73%)
Jun 05, 2020 0.8500 0.8720 0.8210 0.8400 177,500 -0.01(-0.79%)
Jun 04, 2020 0.8000 0.8500 0.7999 0.8467 187,029 +0.06(+7.48%)
Jun 03, 2020 0.8300 0.8301 0.7770 0.7878 213,679 -0.05(-5.58%)
Jun 02, 2020 0.8400 0.8500 0.8000 0.8344 88,423 +0.01(+1.10%)
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.