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

Western Copper Corp (NY: WRN )

1.460 UNCHANGED
Official Closing Price Updated: 8:00 PM 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 (%)
Oct 31, 2016 0.7801 0.7832 0.7500 0.7500 9,850 -0.03(-3.85%)
Oct 28, 2016 0.7500 0.7900 0.7500 0.7800 32,591 +0.02(+2.27%)
Oct 27, 2016 0.7651 0.7799 0.7627 0.7627 14,334 -0.03(-3.46%)
Oct 26, 2016 0.8350 0.8350 0.7600 0.7900 54,199 -0.02(-2.07%)
Oct 25, 2016 0.7610 0.8284 0.7610 0.8067 124,682 +0.03(+4.45%)
Oct 24, 2016 0.7613 0.7723 0.7525 0.7723 14,514 +0.01(+1.87%)
Oct 21, 2016 0.7550 0.7610 0.7550 0.7581 7,334 +0.01(+1.08%)
Oct 20, 2016 0.7690 0.7700 0.7500 0.7500 71,759 -0.01(-0.68%)
Oct 19, 2016 0.7610 0.7644 0.7501 0.7551 16,477 -0.02(-2.13%)
Oct 18, 2016 0.7499 0.7716 0.7499 0.7715 1,513,513 +0.02(+2.73%)
Oct 17, 2016 0.7892 0.7892 0.7500 0.7510 232,912 -0.02(-2.15%)
Oct 14, 2016 0.7742 0.7742 0.7667 0.7675 48,830 +0.00(+0.12%)
Oct 13, 2016 0.7735 0.7735 0.7551 0.7666 9,421 +0.00(+0.18%)
Oct 12, 2016 0.7718 0.7783 0.7584 0.7652 6,034 +0.01(+1.59%)
Oct 11, 2016 0.7773 0.7800 0.7501 0.7532 40,417 -0.04(-4.68%)
Oct 10, 2016 0.8000 0.8000 0.7902 0.7902 4,992 -0.00(-0.09%)
Oct 07, 2016 0.7900 0.8000 0.7700 0.7909 13,598 -0.00(-0.23%)
Oct 06, 2016 0.8000 0.8080 0.7900 0.7927 30,122 -0.01(-0.91%)
Oct 05, 2016 0.8058 0.8097 0.8000 0.8000 16,579 -0.00(-0.61%)
Oct 04, 2016 0.8250 0.8300 0.7917 0.8049 128,677 -0.03(-3.02%)
Oct 03, 2016 0.8500 0.8500 0.8269 0.8300 18,151 -0.01(-1.20%)
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%)
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.