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

Western Copper Corp (NY: WRN )

1.470 +0.010 (+0.68%)
Streaming Delayed Price Updated: 10:18 AM 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 (%)
Jan 31, 2017 1.300 1.310 1.230 1.280 85,624 +0.01(+0.79%)
Jan 30, 2017 1.370 1.370 1.265 1.270 87,486 -0.09(-6.62%)
Jan 27, 2017 1.300 1.360 1.290 1.360 81,539 +0.02(+1.49%)
Jan 26, 2017 1.460 1.460 1.310 1.340 166,280 -0.06(-4.29%)
Jan 25, 2017 1.430 1.430 1.330 1.400 188,728 +0.01(+0.72%)
Jan 24, 2017 1.350 1.420 1.350 1.390 258,236 +0.05(+4.12%)
Jan 23, 2017 1.280 1.390 1.260 1.335 247,373 +0.07(+5.95%)
Jan 20, 2017 1.210 1.280 1.170 1.260 210,016 +0.06(+5.00%)
Jan 19, 2017 1.260 1.260 1.170 1.200 333,050 -0.05(-4.38%)
Jan 18, 2017 1.270 1.310 1.250 1.255 139,049 -0.02(-1.18%)
Jan 17, 2017 1.330 1.350 1.270 1.270 272,987 -0.06(-4.65%)
Jan 13, 2017 1.332 1.332 1.332 0 +0.03(+2.46%)
Jan 12, 2017 1.380 1.400 1.300 1.300 271,059 -0.08(-5.80%)
Jan 11, 2017 1.390 1.400 1.330 1.380 218,083 -0.01(-0.72%)
Jan 10, 2017 1.400 1.460 1.370 1.390 178,392 -0.01(-0.36%)
Jan 09, 2017 1.460 1.480 1.395 1.395 183,261 -0.04(-3.12%)
Jan 06, 2017 1.570 1.570 1.370 1.440 316,809 -0.13(-8.28%)
Jan 05, 2017 1.430 1.580 1.430 1.570 636,985 +0.16(+11.35%)
Jan 04, 2017 1.360 1.430 1.340 1.410 310,944 +0.04(+2.92%)
Jan 03, 2017 1.410 1.438 1.360 1.370 208,120 -0.01(-0.72%)
Dec 30, 2016 1.380 1.380 1.380 0 -0.01(-0.72%)
Dec 29, 2016 1.460 1.460 1.350 1.390 302,059 -0.02(-1.42%)
Dec 28, 2016 1.380 1.580 1.320 1.410 686,815 -0.15(-9.62%)
Dec 27, 2016 1.190 1.800 1.190 1.560 1,129,905 +0.38(+32.20%)
Dec 23, 2016 1.180 1.180 1.180 0 +0.05(+4.42%)
Dec 22, 2016 1.130 1.160 1.100 1.130 188,278 -0.01(-0.88%)
Dec 21, 2016 1.100 1.150 1.080 1.140 270,550 +0.06(+5.56%)
Dec 20, 2016 1.030 1.080 1.030 1.080 117,840 +0.05(+4.85%)
Dec 19, 2016 1.070 1.080 1.030 1.030 76,898 -0.04(-3.74%)
Dec 16, 2016 1.030 1.120 1.030 1.070 347,306 +0.03(+2.88%)
Dec 15, 2016 1.010 1.040 0.9872 1.040 187,672 +0.03(+2.97%)
Dec 14, 2016 1.100 1.100 1.010 1.010 260,056 -0.06(-5.62%)
Dec 13, 2016 1.070 1.100 1.010 1.070 144,195 -0.02(-1.83%)
Dec 12, 2016 1.150 1.150 1.070 1.090 229,714 -0.05(-4.39%)
Dec 09, 2016 1.030 1.150 1.027 1.140 618,075 +0.12(+11.76%)
Dec 08, 2016 0.9150 1.040 0.9150 1.020 568,823 +0.10(+10.87%)
Dec 07, 2016 0.9400 0.9500 0.9162 0.9200 54,577 -0.02(-1.60%)
Dec 06, 2016 0.8999 0.9399 0.8908 0.9350 62,857 +0.03(+2.93%)
Dec 05, 2016 0.9100 0.9100 0.8925 0.9084 16,504 +0.01(+0.94%)
Dec 02, 2016 0.9098 0.9099 0.8855 0.8999 44,196 -0.01(-0.66%)
Dec 01, 2016 0.9000 0.9060 0.8776 0.9059 10,974 +0.01(+0.66%)
Nov 30, 2016 0.8950 0.9099 0.8904 0.9000 26,824 +0.00(+0.42%)
Nov 29, 2016 0.8900 0.8962 0.8800 0.8962 17,931 +0.00(+0.49%)
Nov 28, 2016 0.8830 0.9282 0.8830 0.8918 33,322 +0.01(+1.09%)
Nov 25, 2016 0.9031 0.9140 0.8500 0.8822 59,229 -0.05(-5.20%)
Nov 23, 2016 0.9306 0.9306 0.9306 0 -0.02(-1.59%)
Nov 22, 2016 0.9200 0.9456 0.9116 0.9456 120,502 +0.07(+7.45%)
Nov 21, 2016 0.9500 0.9500 0.8800 0.8800 78,096 +0.00(+0.00%)
Nov 18, 2016 0.8698 0.8800 0.8651 0.8800 174,872 +0.02(+2.72%)
Nov 17, 2016 0.8201 0.8700 0.8201 0.8567 162,023 +0.02(+2.15%)
Nov 16, 2016 0.8500 0.8524 0.8250 0.8387 54,657 -0.01(-1.33%)
Nov 15, 2016 0.8500 0.8500 0.8101 0.8500 53,369 +0.00(+0.00%)
Nov 14, 2016 0.8399 0.8500 0.7903 0.8500 59,364 +0.03(+3.66%)
Nov 11, 2016 0.8301 0.8350 0.7900 0.8200 49,550 -0.03(-3.53%)
Nov 10, 2016 0.8699 0.8899 0.8500 0.8500 150,444 -0.01(-1.05%)
Nov 09, 2016 0.8400 0.8809 0.8101 0.8590 78,813 +0.03(+3.33%)
Nov 08, 2016 0.7900 0.8450 0.7823 0.8313 18,839 +0.04(+5.23%)
Nov 07, 2016 0.8013 0.8013 0.7756 0.7900 13,631 +0.02(+2.25%)
Nov 04, 2016 0.7900 0.7900 0.7489 0.7726 26,545 -0.02(-2.08%)
Nov 03, 2016 0.7650 0.8106 0.7500 0.7890 44,044 +0.04(+6.02%)
Nov 02, 2016 0.7863 0.7900 0.7442 0.7442 48,330 -0.03(-4.32%)
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.