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

Western Copper Corp (NY: WRN )

1.420 -0.040 (-2.74%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Feb 26, 2021 1.650 1.700 1.530 1.550 859,500 -0.10(-6.06%)
Feb 25, 2021 1.880 1.900 1.610 1.650 1,460,341 -0.22(-11.76%)
Feb 24, 2021 1.810 1.910 1.770 1.870 1,208,129 +0.08(+4.47%)
Feb 23, 2021 1.770 1.810 1.530 1.790 1,793,499 -0.07(-3.76%)
Feb 22, 2021 1.750 1.920 1.720 1.860 4,990,575 +0.17(+10.06%)
Feb 19, 2021 1.480 1.699 1.450 1.690 3,409,200 +0.23(+15.75%)
Feb 18, 2021 1.500 1.520 1.400 1.460 690,820 -0.02(-1.35%)
Feb 17, 2021 1.520 1.530 1.380 1.480 1,014,533 -0.02(-1.33%)
Feb 16, 2021 1.380 1.510 1.370 1.500 1,614,713 +0.13(+9.49%)
Feb 12, 2021 1.330 1.380 1.310 1.370 665,800 -0.01(-0.72%)
Feb 11, 2021 1.420 1.520 1.310 1.380 1,729,052 -0.02(-1.43%)
Feb 10, 2021 1.270 1.400 1.240 1.400 4,505,404 +0.16(+12.90%)
Feb 09, 2021 1.270 1.270 1.220 1.240 629,704 +0.00(+0.00%)
Feb 08, 2021 1.280 1.280 1.220 1.240 915,337 +0.02(+1.64%)
Feb 05, 2021 1.200 1.220 1.160 1.220 267,800 +0.02(+1.67%)
Feb 04, 2021 1.170 1.200 1.150 1.200 430,036 +0.01(+0.84%)
Feb 03, 2021 1.190 1.200 1.170 1.190 324,638 +0.00(+0.00%)
Feb 02, 2021 1.230 1.230 1.150 1.190 430,095 -0.02(-1.65%)
Feb 01, 2021 1.250 1.250 1.180 1.210 775,930 +0.05(+4.31%)
Jan 29, 2021 1.220 1.240 1.130 1.160 478,200 -0.02(-1.69%)
Jan 28, 2021 1.180 1.180 1.140 1.180 316,526 +0.04(+3.51%)
Jan 27, 2021 1.180 1.180 1.120 1.140 460,982 -0.04(-3.39%)
Jan 26, 2021 1.220 1.230 1.170 1.180 324,769 -0.04(-3.28%)
Jan 25, 2021 1.250 1.250 1.200 1.220 414,909 -0.02(-1.61%)
Jan 22, 2021 1.260 1.260 1.190 1.240 242,700 -0.02(-1.59%)
Jan 21, 2021 1.260 1.260 1.230 1.260 230,311 +0.00(+0.00%)
Jan 20, 2021 1.250 1.270 1.240 1.260 274,278 +0.02(+1.61%)
Jan 19, 2021 1.240 1.240 1.210 1.240 312,541 +0.03(+2.48%)
Jan 15, 2021 1.240 1.240 1.180 1.210 692,300 -0.02(-1.63%)
Jan 14, 2021 1.210 1.240 1.210 1.230 409,904 +0.00(+0.00%)
Jan 13, 2021 1.260 1.260 1.210 1.230 263,607 -0.03(-2.38%)
Jan 12, 2021 1.250 1.270 1.240 1.260 119,352 -0.01(-0.79%)
Jan 11, 2021 1.260 1.270 1.220 1.270 295,505 +0.02(+1.60%)
Jan 08, 2021 1.310 1.310 1.240 1.250 510,900 -0.07(-5.30%)
Jan 07, 2021 1.300 1.320 1.290 1.320 313,391 +0.02(+1.54%)
Jan 06, 2021 1.320 1.320 1.290 1.300 257,537 -0.02(-1.52%)
Jan 05, 2021 1.270 1.320 1.250 1.320 259,809 +0.04(+3.13%)
Jan 04, 2021 1.260 1.320 1.240 1.280 366,862 +0.05(+4.07%)
Dec 31, 2020 1.230 1.230 1.230 318,326 -0.05(-3.91%)
Dec 30, 2020 1.250 1.290 1.250 1.280 318,326 +0.01(+0.79%)
Dec 29, 2020 1.300 1.310 1.250 1.270 325,604 -0.04(-3.05%)
Dec 28, 2020 1.290 1.330 1.280 1.310 161,238 +0.05(+3.97%)
Dec 24, 2020 1.240 1.260 1.240 1.260 120,300 +0.03(+2.44%)
Dec 23, 2020 1.220 1.270 1.220 1.230 182,975 -0.01(-0.81%)
Dec 22, 2020 1.250 1.250 1.200 1.240 241,891 -0.01(-0.80%)
Dec 21, 2020 1.290 1.290 1.230 1.250 264,978 -0.04(-3.10%)
Dec 18, 2020 1.340 1.340 1.250 1.290 427,300 -0.02(-1.53%)
Dec 17, 2020 1.240 1.320 1.240 1.310 477,725 +0.06(+4.80%)
Dec 16, 2020 1.280 1.290 1.240 1.250 319,474 -0.04(-3.10%)
Dec 15, 2020 1.320 1.330 1.270 1.290 298,172 -0.03(-2.27%)
Dec 14, 2020 1.440 1.440 1.300 1.320 353,462 -0.03(-2.22%)
Dec 11, 2020 1.340 1.380 1.340 1.350 371,200 -0.07(-4.93%)
Dec 10, 2020 1.340 1.430 1.340 1.420 536,779 +0.10(+7.58%)
Dec 09, 2020 1.400 1.400 1.310 1.320 248,821 -0.05(-3.65%)
Dec 08, 2020 1.430 1.480 1.310 1.370 1,031,014 -0.06(-4.20%)
Dec 07, 2020 1.300 1.430 1.240 1.430 1,131,313 +0.16(+12.60%)
Dec 04, 2020 1.250 1.290 1.230 1.270 325,300 +0.03(+2.42%)
Dec 03, 2020 1.300 1.300 1.240 1.240 248,079 -0.05(-3.88%)
Dec 02, 2020 1.330 1.330 1.200 1.290 679,000 +0.01(+0.78%)
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.