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 (%)
May 16, 2024 1.510 1.520 1.460 1.480 239,045 -0.03(-1.99%)
May 15, 2024 1.530 1.540 1.490 1.510 253,690 +0.00(+0.00%)
May 14, 2024 1.470 1.530 1.448 1.510 277,018 +0.07(+4.86%)
May 13, 2024 1.450 1.470 1.430 1.440 135,517 -0.02(-1.37%)
May 10, 2024 1.460 1.510 1.460 1.460 282,466 +0.00(+0.00%)
May 09, 2024 1.440 1.460 1.430 1.460 109,741 +0.02(+1.39%)
May 08, 2024 1.480 1.480 1.420 1.440 99,538 -0.04(-2.70%)
May 07, 2024 1.480 1.500 1.470 1.480 97,667 -0.01(-0.67%)
May 06, 2024 1.480 1.510 1.480 1.490 110,343 +0.01(+0.68%)
May 03, 2024 1.480 1.480 1.445 1.480 70,357 +0.01(+0.68%)
May 02, 2024 1.490 1.510 1.440 1.470 87,759 -0.01(-0.68%)
May 01, 2024 1.490 1.510 1.460 1.480 86,989 +0.00(+0.00%)
Apr 30, 2024 1.550 1.550 1.460 1.480 161,408 -0.08(-5.13%)
Apr 29, 2024 1.600 1.610 1.500 1.560 263,943 -0.01(-0.64%)
Apr 26, 2024 1.480 1.600 1.440 1.570 380,922 +0.11(+7.90%)
Apr 25, 2024 1.420 1.460 1.400 1.455 85,477 +0.03(+1.75%)
Apr 24, 2024 1.440 1.440 1.410 1.430 131,411 +0.01(+0.70%)
Apr 23, 2024 1.450 1.470 1.411 1.420 103,481 -0.04(-2.74%)
Apr 22, 2024 1.380 1.470 1.380 1.460 123,764 +0.02(+1.39%)
Apr 19, 2024 1.410 1.450 1.407 1.440 351,581 +0.03(+2.49%)
Apr 18, 2024 1.410 1.420 1.390 1.405 58,855 +0.01(+0.36%)
Apr 17, 2024 1.410 1.420 1.400 1.400 102,913 -0.01(-0.71%)
Apr 16, 2024 1.450 1.450 1.380 1.410 334,442 -0.01(-0.70%)
Apr 15, 2024 1.570 1.570 1.410 1.420 493,672 -0.11(-7.49%)
Apr 12, 2024 1.570 1.590 1.520 1.535 503,175 -0.03(-1.92%)
Apr 11, 2024 1.590 1.620 1.530 1.565 169,709 -0.02(-0.95%)
Apr 10, 2024 1.590 1.660 1.570 1.580 294,683 -0.01(-0.63%)
Apr 09, 2024 1.530 1.620 1.530 1.590 192,483 +0.06(+3.92%)
Apr 08, 2024 1.530 1.560 1.500 1.530 142,048 -0.01(-0.65%)
Apr 05, 2024 1.490 1.560 1.490 1.540 139,007 +0.03(+1.99%)
Apr 04, 2024 1.590 1.590 1.490 1.510 147,727 -0.05(-3.51%)
Apr 03, 2024 1.600 1.600 1.550 1.565 184,567 +0.00(+0.00%)
Apr 02, 2024 1.500 1.630 1.500 1.565 230,562 +0.06(+4.33%)
Apr 01, 2024 1.500 1.550 1.490 1.500 58,763 -0.03(-1.96%)
Mar 28, 2024 1.530 1.550 1.510 1.530 180,110 +0.04(+2.68%)
Mar 27, 2024 1.460 1.510 1.460 1.490 82,534 +0.03(+2.05%)
Mar 26, 2024 1.490 1.500 1.450 1.460 70,310 +0.00(+0.00%)
Mar 25, 2024 1.530 1.530 1.450 1.460 110,824 -0.07(-4.58%)
Mar 22, 2024 1.530 1.565 1.500 1.530 267,645 +0.02(+1.32%)
Mar 21, 2024 1.640 1.640 1.480 1.510 202,246 -0.09(-5.63%)
Mar 20, 2024 1.490 1.655 1.480 1.600 623,064 +0.09(+5.96%)
Mar 19, 2024 1.480 1.550 1.430 1.510 366,046 +0.00(+0.00%)
Mar 18, 2024 1.510 1.530 1.470 1.510 345,401 +0.00(+0.00%)
Mar 15, 2024 1.500 1.600 1.500 1.510 305,768 +0.01(+0.67%)
Mar 14, 2024 1.510 1.569 1.450 1.500 435,614 -0.03(-1.96%)
Mar 13, 2024 1.380 1.560 1.379 1.530 681,542 +0.17(+12.50%)
Mar 12, 2024 1.330 1.380 1.330 1.360 111,578 +0.02(+1.49%)
Mar 11, 2024 1.370 1.400 1.340 1.340 106,940 -0.06(-4.29%)
Mar 08, 2024 1.400 1.430 1.390 1.400 130,297 -0.02(-1.41%)
Mar 07, 2024 1.420 1.440 1.410 1.420 191,311 +0.01(+0.71%)
Mar 06, 2024 1.400 1.419 1.380 1.410 182,417 +0.04(+2.92%)
Mar 05, 2024 1.390 1.427 1.370 1.370 149,080 -0.05(-3.52%)
Mar 04, 2024 1.270 1.440 1.270 1.420 613,112 +0.19(+15.45%)
Mar 01, 2024 1.230 1.290 1.230 1.230 53,210 -0.05(-3.91%)
Feb 29, 2024 1.280 1.300 1.260 1.280 208,341 +0.01(+0.79%)
Feb 28, 2024 1.150 1.270 1.150 1.270 309,152 +0.12(+10.44%)
Feb 27, 2024 1.140 1.150 1.120 1.150 78,870 +0.01(+1.31%)
Feb 26, 2024 1.140 1.140 1.081 1.135 150,849 +0.01(+0.44%)
Feb 23, 2024 0.9700 1.130 0.9700 1.130 509,551 +0.18(+18.95%)
Feb 22, 2024 1.010 1.010 0.9500 0.9500 175,225 -0.06(-5.94%)
Feb 21, 2024 0.9800 1.010 0.9701 1.010 71,346 +0.04(+4.12%)
Feb 20, 2024 1.020 1.040 0.9501 0.9700 156,180 -0.02(-2.02%)
Feb 16, 2024 1.000 1.030 0.9900 0.9900 49,491 -0.02(-1.98%)
Feb 15, 2024 1.030 1.050 0.9900 1.010 59,755 +0.01(+1.00%)
Feb 14, 2024 1.000 1.037 0.9700 1.000 106,273 +0.01(+1.01%)
Feb 13, 2024 1.030 1.040 0.9800 0.9900 243,558 -0.05(-4.81%)
Feb 12, 2024 1.050 1.055 1.030 1.040 93,188 -0.01(-0.95%)
Feb 09, 2024 1.050 1.060 1.030 1.050 62,281 +0.01(+0.96%)
Feb 08, 2024 1.050 1.080 1.030 1.040 99,065 -0.03(-2.80%)
Feb 07, 2024 1.070 1.080 1.030 1.070 54,830 +0.02(+1.90%)
Feb 06, 2024 1.070 1.080 1.050 1.050 151,084 -0.02(-1.87%)
Feb 05, 2024 1.100 1.100 1.050 1.070 101,474 -0.02(-1.83%)
Feb 02, 2024 1.090 1.110 1.060 1.090 112,295 -0.01(-0.91%)
Feb 01, 2024 1.100 1.130 1.090 1.100 46,353 -0.02(-1.79%)
Jan 31, 2024 1.090 1.140 1.090 1.120 57,941 +0.03(+2.75%)
Jan 30, 2024 1.090 1.125 1.090 1.090 61,108 -0.03(-2.68%)
Jan 29, 2024 1.100 1.120 1.070 1.120 76,641 +0.02(+1.82%)
Jan 26, 2024 1.120 1.130 1.080 1.100 130,619 -0.01(-0.90%)
Jan 25, 2024 1.130 1.145 1.100 1.110 52,306 -0.04(-3.48%)
Jan 24, 2024 1.130 1.170 1.120 1.150 118,372 +0.04(+3.60%)
Jan 23, 2024 1.080 1.126 1.080 1.110 187,970 +0.05(+4.72%)
Jan 22, 2024 1.090 1.130 1.060 1.060 141,065 -0.07(-6.19%)
Jan 19, 2024 1.150 1.150 1.040 1.130 346,415 +0.01(+0.89%)
Jan 18, 2024 1.130 1.147 1.090 1.120 340,982 -0.02(-1.75%)
Jan 17, 2024 1.220 1.220 1.130 1.140 450,209 -0.08(-6.56%)
Jan 16, 2024 1.300 1.300 1.180 1.220 277,460 -0.07(-5.43%)
Jan 12, 2024 1.300 1.310 1.290 1.290 45,309 +0.00(+0.00%)
Jan 11, 2024 1.331 1.331 1.250 1.290 195,503 -0.03(-2.27%)
Jan 10, 2024 1.320 1.350 1.320 1.320 80,365 +0.01(+0.38%)
Jan 09, 2024 1.380 1.390 1.300 1.315 159,930 -0.06(-4.71%)
Jan 08, 2024 1.360 1.380 1.340 1.380 68,763 +0.04(+2.99%)
Jan 05, 2024 1.350 1.402 1.340 1.340 81,478 -0.03(-2.55%)
Jan 04, 2024 1.310 1.390 1.310 1.375 71,940 +0.05(+4.17%)
Jan 03, 2024 1.330 1.360 1.310 1.320 169,124 -0.02(-1.86%)
Jan 02, 2024 1.390 1.390 1.310 1.345 135,060 +0.01(+1.13%)
Dec 29, 2023 1.390 1.400 1.310 1.330 142,388 -0.04(-2.92%)
Dec 28, 2023 1.430 1.440 1.370 1.370 96,955 -0.07(-4.86%)
Dec 27, 2023 1.410 1.470 1.410 1.440 169,735 +0.03(+2.13%)
Dec 26, 2023 1.380 1.450 1.380 1.410 86,530 +0.02(+1.44%)
Dec 22, 2023 1.390 1.450 1.380 1.390 545,401 -0.03(-2.11%)
Dec 21, 2023 1.410 1.420 1.360 1.420 216,379 +0.06(+4.41%)
Dec 20, 2023 1.370 1.400 1.355 1.360 124,164 -0.01(-0.73%)
Dec 19, 2023 1.360 1.420 1.360 1.370 129,221 +0.00(+0.00%)
Dec 18, 2023 1.320 1.400 1.320 1.370 122,498 +0.04(+3.01%)
Dec 15, 2023 1.330 1.400 1.300 1.330 329,791 -0.01(-0.75%)
Dec 14, 2023 1.330 1.360 1.300 1.340 178,949 +0.04(+3.08%)
Dec 13, 2023 1.240 1.300 1.240 1.300 104,018 +0.04(+3.17%)
Dec 12, 2023 1.240 1.260 1.210 1.260 214,790 +0.01(+0.40%)
Dec 11, 2023 1.250 1.290 1.250 1.255 76,881 -0.03(-1.95%)
Dec 08, 2023 1.260 1.280 1.240 1.280 69,453 +0.03(+2.40%)
Dec 07, 2023 1.240 1.270 1.240 1.250 43,991 +0.00(+0.00%)
Dec 06, 2023 1.230 1.280 1.221 1.250 147,934 +0.01(+0.81%)
Dec 05, 2023 1.300 1.300 1.220 1.240 79,178 -0.04(-3.13%)
Dec 04, 2023 1.350 1.350 1.270 1.280 117,930 -0.05(-3.76%)
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.