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 +0.010 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2012 1.280 1.284 1.230 1.260 10,614 +0.02(+1.61%)
Apr 27, 2012 1.280 1.300 1.240 1.240 14,627 -0.02(-1.59%)
Apr 26, 2012 1.250 1.290 1.250 1.260 28,974 +0.04(+3.28%)
Apr 25, 2012 1.220 1.260 1.220 1.220 15,389 +0.01(+0.83%)
Apr 24, 2012 1.270 1.270 1.210 1.210 28,379 -0.07(-5.47%)
Apr 23, 2012 1.240 1.280 1.240 1.280 7,438 -0.04(-3.03%)
Apr 20, 2012 1.240 1.320 1.240 1.320 14,391 +0.08(+6.45%)
Apr 19, 2012 1.260 1.280 1.230 1.240 45,491 +0.00(+0.00%)
Apr 18, 2012 1.270 1.280 1.240 1.240 18,883 -0.06(-4.62%)
Apr 17, 2012 1.250 1.300 1.240 1.300 20,621 +0.08(+6.56%)
Apr 16, 2012 1.310 1.310 1.190 1.220 85,567 -0.13(-9.63%)
Apr 13, 2012 1.310 1.350 1.270 1.350 12,638 +0.02(+1.50%)
Apr 12, 2012 1.390 1.390 1.330 1.330 50,734 +0.00(+0.00%)
Apr 11, 2012 1.300 1.350 1.290 1.330 56,964 +0.09(+7.26%)
Apr 10, 2012 1.240 1.320 1.230 1.240 17,664 -0.02(-1.56%)
Apr 09, 2012 1.290 1.300 1.260 1.260 4,120 -0.02(-1.59%)
Apr 05, 2012 1.250 1.320 1.250 1.280 23,163 +0.03(+2.40%)
Apr 04, 2012 1.280 1.280 1.200 1.250 83,827 -0.08(-6.02%)
Apr 03, 2012 1.390 1.400 1.300 1.330 36,584 -0.04(-2.92%)
Apr 02, 2012 1.410 1.440 1.370 1.370 35,474 -0.06(-4.20%)
Mar 30, 2012 1.460 1.480 1.420 1.430 33,206 -0.02(-1.38%)
Mar 29, 2012 1.490 1.490 1.450 1.450 7,947 -0.09(-5.84%)
Mar 28, 2012 1.500 1.540 1.450 1.540 35,294 -0.03(-1.91%)
Mar 27, 2012 1.550 1.570 1.500 1.570 95,242 +0.04(+2.61%)
Mar 26, 2012 1.580 1.580 1.520 1.530 94,014 +0.01(+0.66%)
Mar 23, 2012 1.550 1.600 1.520 1.520 42,519 +0.05(+3.40%)
Mar 22, 2012 1.530 1.550 1.470 1.470 125,110 -0.13(-8.13%)
Mar 21, 2012 1.600 1.600 1.550 1.600 40,951 +0.01(+0.63%)
Mar 20, 2012 1.580 1.610 1.560 1.590 43,930 -0.08(-4.79%)
Mar 19, 2012 1.650 1.670 1.550 1.670 65,228 +0.00(+0.00%)
Mar 16, 2012 1.640 1.670 1.620 1.670 10,120 +0.02(+1.21%)
Mar 15, 2012 1.710 1.730 1.540 1.650 96,377 -0.09(-5.17%)
Mar 14, 2012 1.690 1.740 1.670 1.740 17,717 +0.04(+2.35%)
Mar 13, 2012 1.730 1.730 1.700 1.700 9,965 +0.00(+0.00%)
Mar 12, 2012 1.710 1.720 1.688 1.700 56,576 -0.10(-5.56%)
Mar 09, 2012 1.750 1.800 1.700 1.800 27,760 +0.05(+2.86%)
Mar 08, 2012 1.730 1.791 1.720 1.750 7,832 +0.07(+4.17%)
Mar 07, 2012 1.760 1.820 1.680 1.680 26,811 -0.05(-2.89%)
Mar 06, 2012 1.700 1.730 1.650 1.730 15,892 -0.01(-0.57%)
Mar 05, 2012 1.820 1.850 1.700 1.740 27,103 -0.04(-2.25%)
Mar 02, 2012 1.860 1.876 1.780 1.780 33,294 -0.07(-3.78%)
Mar 01, 2012 1.930 1.950 1.850 1.850 10,250 -0.04(-2.12%)
Feb 29, 2012 1.940 1.990 1.880 1.890 28,941 -0.05(-2.58%)
Feb 28, 2012 1.890 1.940 1.890 1.940 15,325 +0.11(+6.01%)
Feb 27, 2012 1.880 1.930 1.830 1.830 28,630 -0.11(-5.67%)
Feb 24, 2012 1.900 1.962 1.890 1.940 46,146 +0.10(+5.43%)
Feb 23, 2012 1.810 1.890 1.800 1.840 38,340 +0.07(+3.95%)
Feb 22, 2012 1.830 1.850 1.770 1.770 24,729 -0.07(-3.80%)
Feb 21, 2012 1.800 1.866 1.780 1.840 31,488 +0.09(+5.14%)
Feb 17, 2012 1.750 1.790 1.750 1.750 16,450 +0.00(+0.00%)
Feb 16, 2012 1.670 1.750 1.650 1.750 60,396 +0.07(+4.17%)
Feb 15, 2012 1.720 1.740 1.670 1.680 44,191 -0.02(-1.18%)
Feb 14, 2012 1.750 1.770 1.690 1.700 91,074 -0.08(-4.49%)
Feb 13, 2012 1.830 1.890 1.770 1.780 77,175 -0.02(-1.11%)
Feb 10, 2012 1.880 1.880 1.800 1.800 49,099 -0.08(-4.26%)
Feb 09, 2012 1.910 1.950 1.870 1.880 27,898 -0.02(-1.05%)
Feb 08, 2012 2.000 2.030 1.860 1.900 86,979 -0.10(-5.00%)
Feb 07, 2012 2.050 2.053 1.950 2.000 137,965 -0.11(-5.21%)
Feb 06, 2012 1.940 2.110 1.883 2.110 54,792 +0.11(+5.50%)
Feb 03, 2012 1.850 2.000 1.820 2.000 176,025 +0.19(+10.50%)
Feb 02, 2012 1.740 1.840 1.700 1.810 145,006 +0.06(+3.43%)
Feb 01, 2012 1.680 1.770 1.680 1.750 115,755 +0.08(+4.79%)
Jan 31, 2012 1.750 1.750 1.660 1.670 23,250 -0.03(-1.76%)
Jan 30, 2012 1.650 1.750 1.646 1.700 48,397 -0.01(-0.58%)
Jan 27, 2012 1.710 1.750 1.662 1.710 74,100 +0.03(+1.79%)
Jan 26, 2012 1.700 1.760 1.670 1.680 118,362 +0.03(+1.82%)
Jan 25, 2012 1.640 1.670 1.550 1.650 42,254 +0.11(+7.14%)
Jan 24, 2012 1.660 1.690 1.540 1.540 79,146 -0.11(-6.67%)
Jan 23, 2012 1.750 1.750 1.640 1.650 36,180 -0.10(-5.71%)
Jan 20, 2012 1.770 1.770 1.702 1.750 10,910 +0.00(+0.00%)
Jan 19, 2012 1.730 1.800 1.730 1.750 104,375 +0.07(+4.17%)
Jan 18, 2012 1.660 1.720 1.660 1.680 96,300 -0.01(-0.59%)
Jan 17, 2012 1.750 1.780 1.670 1.690 71,274 -0.04(-2.31%)
Jan 13, 2012 1.800 1.800 1.660 1.730 111,999 -0.05(-2.81%)
Jan 12, 2012 1.690 1.830 1.670 1.780 287,436 +0.11(+6.59%)
Jan 11, 2012 1.660 1.670 1.650 1.670 18,433 +0.00(+0.00%)
Jan 10, 2012 1.740 1.740 1.670 1.670 63,200 +0.07(+4.37%)
Jan 09, 2012 1.670 1.690 1.600 1.600 27,092 -0.07(-4.19%)
Jan 06, 2012 1.650 1.700 1.650 1.670 17,570 -0.03(-1.76%)
Jan 05, 2012 1.670 1.700 1.620 1.700 10,800 -0.02(-1.16%)
Jan 04, 2012 1.690 1.720 1.650 1.720 50,035 +0.18(+11.69%)
Dec 30, 2011 1.600 1.600 1.530 1.540 21,016 -0.02(-1.28%)
Dec 29, 2011 1.620 1.620 1.490 1.560 95,185 -0.04(-2.50%)
Dec 28, 2011 1.510 1.600 1.492 1.600 87,653 +0.13(+8.84%)
Dec 27, 2011 1.650 1.660 1.330 1.470 110,349 -0.17(-10.37%)
Dec 23, 2011 1.550 1.640 1.470 1.640 87,790 +0.07(+4.46%)
Dec 21, 2011 1.540 1.570 1.490 1.570 63,300 +0.06(+3.97%)
Dec 20, 2011 1.560 1.580 1.500 1.510 83,185 +0.05(+3.42%)
Dec 19, 2011 1.400 1.480 1.390 1.460 32,920 +0.06(+4.29%)
Dec 16, 2011 1.560 1.600 1.370 1.400 125,935 -0.16(-10.26%)
Dec 15, 2011 1.600 1.617 1.550 1.560 16,558 -0.02(-1.27%)
Dec 14, 2011 1.600 1.600 1.540 1.580 27,390 -0.04(-2.47%)
Dec 13, 2011 1.710 1.710 1.618 1.620 63,722 -0.09(-5.26%)
Dec 12, 2011 1.730 1.740 1.700 1.710 59,806 -0.12(-6.56%)
Dec 09, 2011 1.850 1.890 1.830 1.830 7,630 +0.04(+2.23%)
Dec 08, 2011 1.980 1.980 1.790 1.790 25,691 -0.15(-7.73%)
Dec 07, 2011 1.810 1.950 1.770 1.940 42,168 +0.07(+3.74%)
Dec 06, 2011 1.740 1.870 1.730 1.870 143,355 +0.19(+11.31%)
Dec 05, 2011 1.830 1.830 1.640 1.680 177,306 -0.10(-5.62%)
Dec 02, 2011 1.800 1.800 1.710 1.780 83,852 -0.02(-1.11%)
Dec 01, 2011 1.810 1.850 1.710 1.800 32,394 -0.05(-2.70%)
Nov 30, 2011 1.760 1.870 1.710 1.850 122,615 +0.16(+9.47%)
Nov 29, 2011 1.630 1.690 1.560 1.690 120,737 +0.07(+4.32%)
Nov 28, 2011 1.680 1.750 1.560 1.620 119,913 +0.06(+3.85%)
Nov 25, 2011 1.510 1.640 1.510 1.560 66,503 -0.09(-5.45%)
Nov 23, 2011 1.860 1.860 1.640 1.650 45,940 -0.08(-4.62%)
Nov 22, 2011 1.840 1.840 1.730 1.730 64,693 -0.12(-6.49%)
Nov 21, 2011 1.840 1.870 1.780 1.850 13,987 -0.09(-4.64%)
Nov 18, 2011 1.950 1.990 1.900 1.940 32,783 +0.04(+2.11%)
Nov 17, 2011 2.010 2.017 1.900 1.900 20,048 -0.11(-5.47%)
Nov 16, 2011 2.060 2.070 2.010 2.010 13,000 -0.04(-1.95%)
Nov 15, 2011 2.050 2.120 2.050 2.050 11,787 -0.02(-0.97%)
Nov 14, 2011 2.170 2.170 2.070 2.070 35,234 -0.13(-5.91%)
Nov 11, 2011 2.210 2.230 2.160 2.200 21,890 -0.01(-0.45%)
Nov 10, 2011 2.240 2.250 2.140 2.210 36,272 -0.01(-0.45%)
Nov 09, 2011 2.330 2.350 2.160 2.220 95,290 -0.20(-8.26%)
Nov 08, 2011 2.380 2.440 2.340 2.420 56,925 +0.04(+1.68%)
Nov 07, 2011 2.360 2.400 2.320 2.380 21,493 -0.01(-0.42%)
Nov 04, 2011 2.390 2.480 2.333 2.390 22,251 -0.02(-0.83%)
Nov 03, 2011 2.400 2.440 2.320 2.410 19,463 +0.02(+0.84%)
Nov 02, 2011 2.390 2.450 2.336 2.390 40,862 +0.13(+5.75%)
Nov 01, 2011 2.180 2.350 2.170 2.260 67,000 -0.27(-10.67%)
Oct 31, 2011 2.530 2.610 2.450 2.530 56,370 -0.11(-4.17%)
Oct 28, 2011 2.410 2.700 2.360 2.640 116,850 +0.13(+5.18%)
Oct 27, 2011 2.350 2.510 2.270 2.510 58,581 +0.39(+18.40%)
Oct 26, 2011 2.200 2.230 2.100 2.120 28,194 -0.02(-0.93%)
Oct 25, 2011 2.170 2.240 2.090 2.140 44,510 -0.05(-2.28%)
Oct 24, 2011 2.110 2.200 2.110 2.190 68,297 +0.14(+6.83%)
Oct 21, 2011 2.130 2.260 2.030 2.050 50,486 -0.04(-1.91%)
Oct 20, 2011 1.900 2.100 1.800 2.090 65,100 +0.24(+12.97%)
Oct 19, 2011 2.120 2.180 1.780 1.850 31,765 +0.01(+0.54%)
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.