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: 8:00 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 (%)
Sep 30, 2016 0.8423 0.8464 0.8401 0.8401 3,996 +0.00(+0.01%)
Sep 29, 2016 0.8416 0.8496 0.8373 0.8400 11,559 -0.00(-0.27%)
Sep 28, 2016 0.8400 0.8565 0.8250 0.8423 23,543 +0.00(+0.27%)
Sep 27, 2016 0.8338 0.8500 0.8250 0.8400 45,800 +0.01(+1.23%)
Sep 26, 2016 0.8100 0.8398 0.8100 0.8298 14,526 +0.02(+2.84%)
Sep 23, 2016 0.8250 0.8300 0.7741 0.8069 19,484 -0.00(-0.27%)
Sep 22, 2016 0.7799 0.8136 0.7729 0.8091 21,842 +0.04(+5.59%)
Sep 21, 2016 0.7500 0.7850 0.7377 0.7663 54,808 +0.03(+3.39%)
Sep 20, 2016 0.7500 0.7500 0.7412 0.7412 5,450 -0.01(-0.80%)
Sep 19, 2016 0.7500 0.7550 0.7300 0.7472 34,870 +0.04(+5.24%)
Sep 16, 2016 0.7150 0.7359 0.7024 0.7100 13,549 -0.02(-2.74%)
Sep 15, 2016 0.7451 0.7451 0.6943 0.7300 19,409 +0.01(+1.39%)
Sep 14, 2016 0.7150 0.7200 0.7076 0.7200 32,354 -0.00(-0.11%)
Sep 13, 2016 0.7300 0.7348 0.7121 0.7208 20,215 -0.01(-1.26%)
Sep 12, 2016 0.7300 0.7500 0.7010 0.7300 27,666 +0.00(+0.00%)
Sep 09, 2016 0.7500 0.7509 0.7277 0.7300 14,116 -0.02(-2.81%)
Sep 08, 2016 0.7899 0.7899 0.7400 0.7511 29,512 -0.01(-1.18%)
Sep 07, 2016 0.7800 0.7800 0.7587 0.7601 30,065 -0.02(-2.69%)
Sep 06, 2016 0.7100 0.7811 0.7080 0.7811 77,877 +0.07(+10.05%)
Sep 02, 2016 0.7000 0.7098 0.7098 0.7098 23,000 +0.04(+5.94%)
Sep 01, 2016 0.6917 0.7009 0.6600 0.6700 56,700 -0.03(-4.52%)
Aug 31, 2016 0.7269 0.7318 0.6799 0.7017 136,291 -0.04(-5.44%)
Aug 30, 2016 0.7458 0.7582 0.7300 0.7421 163,648 -0.01(-1.15%)
Aug 29, 2016 0.8000 0.8000 0.7504 0.7507 149,895 -0.05(-6.28%)
Aug 26, 2016 0.8028 0.8098 0.7935 0.8010 8,965 +0.02(+1.99%)
Aug 25, 2016 0.7563 0.7999 0.7563 0.7854 58,936 +0.04(+4.71%)
Aug 24, 2016 0.8480 0.8480 0.7500 0.7501 143,767 -0.10(-11.54%)
Aug 23, 2016 0.8846 0.8846 0.8420 0.8480 17,729 -0.03(-3.64%)
Aug 22, 2016 0.8704 0.8800 0.8214 0.8800 82,051 +0.00(+0.00%)
Aug 19, 2016 0.9070 0.9070 0.8800 0.8800 103,310 -0.03(-2.88%)
Aug 18, 2016 0.9000 0.9100 0.8900 0.9061 16,233 +0.02(+1.81%)
Aug 17, 2016 0.9100 0.9100 0.8900 0.8900 39,465 -0.02(-2.20%)
Aug 16, 2016 0.9120 0.9300 0.8900 0.9100 51,433 +0.02(+2.25%)
Aug 15, 2016 0.9100 0.9300 0.8900 0.8900 72,373 -0.02(-1.96%)
Aug 12, 2016 0.9200 0.9300 0.9059 0.9078 21,628 -0.01(-0.79%)
Aug 11, 2016 0.9300 0.9300 0.9081 0.9150 19,434 +0.01(+1.58%)
Aug 10, 2016 0.9122 0.9405 0.9008 0.9008 13,011 +0.00(+0.09%)
Aug 09, 2016 0.9060 0.9200 0.8892 0.9000 22,804 -0.01(-0.67%)
Aug 08, 2016 0.8500 0.9300 0.8500 0.9061 31,828 +0.06(+6.60%)
Aug 05, 2016 0.8501 0.8799 0.8500 0.8500 82,610 -0.04(-4.49%)
Aug 04, 2016 0.8838 0.9000 0.8838 0.8900 33,277 -0.00(-0.24%)
Aug 03, 2016 0.9060 0.9060 0.8851 0.8921 78,357 -0.02(-2.01%)
Aug 02, 2016 0.9405 0.9405 0.8900 0.9104 116,355 -0.02(-2.11%)
Aug 01, 2016 0.9001 0.9500 0.9001 0.9300 24,061 +0.02(+2.20%)
Jul 29, 2016 0.8975 0.9114 0.8500 0.9100 43,700 +0.03(+3.41%)
Jul 28, 2016 0.9195 0.9200 0.8523 0.8800 22,843 -0.02(-2.15%)
Jul 27, 2016 0.8542 0.9855 0.8374 0.8993 134,947 +0.05(+5.80%)
Jul 26, 2016 0.8100 0.8686 0.8100 0.8500 35,445 +0.03(+3.66%)
Jul 25, 2016 0.8017 0.8290 0.8000 0.8200 28,143 +0.01(+1.61%)
Jul 22, 2016 0.8400 0.8500 0.8000 0.8070 91,246 -0.05(-5.49%)
Jul 21, 2016 0.8720 0.8987 0.8208 0.8539 83,517 -0.02(-1.85%)
Jul 20, 2016 0.9400 0.9580 0.8700 0.8700 107,645 -0.09(-9.20%)
Jul 19, 2016 0.9781 0.9816 0.9453 0.9581 30,098 -0.03(-3.22%)
Jul 18, 2016 0.9900 1.010 0.9812 0.9900 33,454 +0.00(+0.00%)
Jul 15, 2016 0.9779 1.009 0.9779 0.9900 92,829 +0.00(+0.46%)
Jul 14, 2016 1.030 1.030 0.9648 0.9855 128,830 -0.04(-4.32%)
Jul 13, 2016 0.9900 1.040 0.9900 1.030 503,944 +0.05(+4.64%)
Jul 12, 2016 0.9311 1.020 0.9311 0.9843 162,252 +0.02(+2.00%)
Jul 11, 2016 0.9424 0.9873 0.9379 0.9650 72,226 +0.03(+2.68%)
Jul 08, 2016 0.9500 0.9458 0.9075 0.9398 23,006 -0.01(-0.63%)
Jul 07, 2016 0.9700 0.9997 0.9301 0.9458 144,832 -0.05(-5.23%)
Jul 06, 2016 1.010 1.030 0.9800 0.9980 177,177 -0.00(-0.20%)
Jul 05, 2016 0.9500 1.030 0.9500 1.000 255,849 +0.10(+11.11%)
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.