Western Copper Corp (NY: WRN )

1.270 USD -0.010 (-0.78%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 1.250 1.305 1.250 1.270 1,346,486 -0.01(-0.78%)
Apr 08, 2021 1.230 1.285 1.223 1.280 761,690 +0.07(+5.79%)
Apr 07, 2021 1.270 1.275 1.180 1.210 947,516 -0.05(-3.97%)
Apr 06, 2021 1.290 1.320 1.250 1.260 732,277 -0.04(-3.08%)
Apr 05, 2021 1.320 1.320 1.270 1.300 576,056 +0.00(+0.00%)
Apr 01, 2021 1.280 1.300 1.240 1.300 693,500 +0.04(+3.17%)
Mar 31, 2021 1.250 1.300 1.240 1.260 410,967 +0.01(+0.80%)
Mar 30, 2021 1.330 1.330 1.240 1.250 479,872 -0.08(-6.02%)
Mar 29, 2021 1.320 1.330 1.290 1.330 448,689 +0.01(+0.76%)
Mar 26, 2021 1.290 1.330 1.280 1.320 525,100 +0.03(+2.33%)
Mar 25, 2021 1.310 1.350 1.270 1.290 810,298 -0.05(-3.73%)
Mar 24, 2021 1.380 1.400 1.340 1.340 267,079 -0.06(-4.29%)
Mar 23, 2021 1.410 1.429 1.350 1.400 492,074 -0.06(-4.11%)
Mar 22, 2021 1.450 1.460 1.400 1.460 304,127 +0.02(+1.39%)
Mar 19, 2021 1.450 1.530 1.400 1.440 267,200 -0.01(-0.69%)
Mar 18, 2021 1.500 1.530 1.413 1.450 230,516 -0.06(-3.97%)
Mar 17, 2021 1.440 1.520 1.420 1.510 442,350 +0.08(+5.59%)
Mar 16, 2021 1.450 1.450 1.380 1.430 559,261 -0.02(-1.38%)
Mar 15, 2021 1.460 1.470 1.390 1.450 420,104 +0.04(+2.84%)
Mar 12, 2021 1.490 1.490 1.400 1.410 447,300 -0.07(-4.73%)
Mar 11, 2021 1.400 1.480 1.370 1.480 477,745 +0.11(+8.03%)
Mar 10, 2021 1.410 1.410 1.310 1.370 343,483 +0.03(+2.24%)
Mar 09, 2021 1.330 1.380 1.310 1.340 490,333 +0.08(+6.35%)
Mar 08, 2021 1.290 1.350 1.250 1.260 669,411 -0.10(-7.35%)
Mar 05, 2021 1.410 1.410 1.280 1.360 863,400 -0.05(-3.55%)
Mar 04, 2021 1.510 1.580 1.290 1.410 2,002,200 -0.15(-9.62%)
Mar 03, 2021 1.580 1.630 1.530 1.560 542,481 -0.08(-4.88%)
Mar 02, 2021 1.610 1.670 1.590 1.640 285,884 +0.04(+2.50%)
Mar 01, 2021 1.600 1.680 1.560 1.600 588,722 +0.05(+3.23%)
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%)
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.