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 -0.030 (-1.99%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jul 31, 2023 1.590 1.600 1.560 1.600 132,690 +0.08(+5.26%)
Jul 28, 2023 1.530 1.557 1.520 1.520 117,844 -0.02(-1.30%)
Jul 27, 2023 1.580 1.590 1.540 1.540 66,001 -0.06(-3.75%)
Jul 26, 2023 1.620 1.620 1.570 1.600 85,988 -0.02(-1.23%)
Jul 25, 2023 1.600 1.630 1.570 1.620 83,432 +0.03(+1.57%)
Jul 24, 2023 1.610 1.630 1.590 1.595 96,040 -0.03(-1.54%)
Jul 21, 2023 1.630 1.630 1.590 1.620 84,250 -0.02(-1.22%)
Jul 20, 2023 1.610 1.640 1.570 1.640 112,644 +0.04(+2.50%)
Jul 19, 2023 1.630 1.670 1.600 1.600 104,435 -0.03(-1.84%)
Jul 18, 2023 1.630 1.660 1.620 1.630 96,339 -0.01(-0.61%)
Jul 17, 2023 1.700 1.700 1.620 1.640 92,561 -0.02(-1.20%)
Jul 14, 2023 1.700 1.730 1.620 1.660 94,347 -0.03(-1.78%)
Jul 13, 2023 1.590 1.740 1.550 1.690 393,635 +0.15(+9.74%)
Jul 12, 2023 1.520 1.560 1.520 1.540 112,022 +0.03(+1.99%)
Jul 11, 2023 1.550 1.550 1.505 1.510 77,730 -0.04(-2.58%)
Jul 10, 2023 1.530 1.570 1.510 1.550 81,188 +0.04(+2.65%)
Jul 07, 2023 1.540 1.540 1.500 1.510 77,983 -0.01(-0.66%)
Jul 06, 2023 1.570 1.570 1.505 1.520 44,750 +0.00(+0.00%)
Jul 05, 2023 1.590 1.608 1.520 1.520 83,474 -0.07(-4.45%)
Jul 03, 2023 1.530 1.600 1.530 1.591 65,274 +0.06(+3.97%)
Jun 30, 2023 1.560 1.560 1.525 1.530 48,254 +0.02(+1.32%)
Jun 29, 2023 1.540 1.549 1.510 1.510 109,805 -0.03(-1.95%)
Jun 28, 2023 1.530 1.550 1.510 1.540 95,053 +0.01(+0.65%)
Jun 27, 2023 1.520 1.530 1.502 1.530 95,530 +0.03(+2.00%)
Jun 26, 2023 1.540 1.560 1.500 1.500 71,545 -0.05(-3.23%)
Jun 23, 2023 1.600 1.600 1.550 1.550 60,386 -0.04(-2.52%)
Jun 22, 2023 1.590 1.600 1.560 1.590 81,388 -0.01(-0.63%)
Jun 21, 2023 1.580 1.600 1.580 1.600 15,554 +0.01(+0.63%)
Jun 20, 2023 1.650 1.650 1.580 1.590 81,189 -0.05(-3.05%)
Jun 16, 2023 1.620 1.640 1.600 1.640 25,105 +0.02(+1.23%)
Jun 15, 2023 1.620 1.640 1.600 1.620 59,918 +0.00(+0.00%)
Jun 14, 2023 1.680 1.690 1.620 1.620 58,650 -0.05(-2.99%)
Jun 13, 2023 1.610 1.670 1.600 1.670 96,084 +0.07(+4.37%)
Jun 12, 2023 1.620 1.620 1.574 1.600 65,292 -0.02(-1.23%)
Jun 09, 2023 1.550 1.620 1.550 1.620 107,500 +0.06(+3.85%)
Jun 08, 2023 1.640 1.640 1.560 1.560 50,463 -0.01(-0.64%)
Jun 07, 2023 1.570 1.610 1.560 1.570 56,161 -0.01(-0.63%)
Jun 06, 2023 1.570 1.590 1.560 1.580 27,481 +0.03(+1.94%)
Jun 05, 2023 1.600 1.670 1.550 1.550 115,049 -0.07(-4.32%)
Jun 02, 2023 1.570 1.620 1.570 1.620 71,634 +0.07(+4.52%)
Jun 01, 2023 1.500 1.580 1.500 1.550 209,310 +0.03(+1.97%)
May 31, 2023 1.500 1.530 1.500 1.520 43,879 +0.01(+0.66%)
May 30, 2023 1.550 1.550 1.510 1.510 144,063 -0.03(-1.95%)
May 26, 2023 1.500 1.540 1.500 1.540 206,047 +0.01(+0.65%)
May 25, 2023 1.580 1.580 1.500 1.530 351,168 -0.02(-1.29%)
May 24, 2023 1.590 1.591 1.520 1.550 223,450 -0.05(-3.13%)
May 23, 2023 1.580 1.630 1.580 1.600 59,089 -0.01(-0.62%)
May 22, 2023 1.640 1.648 1.610 1.610 41,102 -0.01(-0.62%)
May 19, 2023 1.610 1.650 1.610 1.620 46,814 +0.00(+0.00%)
May 18, 2023 1.650 1.650 1.611 1.620 45,575 -0.03(-1.82%)
May 17, 2023 1.670 1.675 1.635 1.650 100,560 +0.02(+1.23%)
May 16, 2023 1.630 1.670 1.610 1.630 94,814 -0.03(-1.81%)
May 15, 2023 1.670 1.672 1.650 1.660 28,582 -0.01(-0.60%)
May 12, 2023 1.680 1.680 1.640 1.670 30,033 +0.03(+1.83%)
May 11, 2023 1.700 1.720 1.620 1.640 98,242 -0.05(-2.96%)
May 10, 2023 1.760 1.769 1.680 1.690 100,341 -0.04(-2.31%)
May 09, 2023 1.740 1.759 1.730 1.730 56,600 -0.02(-1.19%)
May 08, 2023 1.800 1.800 1.742 1.751 107,680 -0.03(-1.63%)
May 05, 2023 1.790 1.800 1.710 1.780 107,157 -0.02(-1.11%)
May 04, 2023 1.690 1.800 1.690 1.800 123,224 +0.11(+6.51%)
May 03, 2023 1.750 1.750 1.690 1.690 75,098 -0.04(-2.31%)
May 02, 2023 1.690 1.730 1.690 1.730 41,428 +0.03(+1.76%)
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.