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 (%)
May 31, 2016 0.5862 0.6056 0.5862 0.6002 49,300 +0.00(+0.03%)
May 27, 2016 0.6100 0.6000 0.6000 0.6000 23,900 +0.01(+1.28%)
May 26, 2016 0.6198 0.6198 0.5900 0.5924 27,677 -0.02(-2.90%)
May 25, 2016 0.5673 0.6199 0.5620 0.6101 47,900 +0.04(+6.53%)
May 24, 2016 0.5600 0.5770 0.5600 0.5727 21,310 -0.01(-1.26%)
May 23, 2016 0.5900 0.5900 0.5800 0.5800 2,292 -0.00(-0.19%)
May 20, 2016 0.5701 0.5879 0.5691 0.5811 25,095 +0.01(+1.95%)
May 19, 2016 0.5700 0.5824 0.5600 0.5700 36,048 -0.01(-1.72%)
May 18, 2016 0.5901 0.5962 0.5749 0.5800 42,409 -0.03(-5.46%)
May 17, 2016 0.6128 0.6137 0.5984 0.6135 46,346 -0.01(-1.05%)
May 16, 2016 0.5900 0.6298 0.5900 0.6200 100,611 +0.05(+8.77%)
May 13, 2016 0.5838 0.5966 0.5616 0.5700 41,302 -0.03(-5.41%)
May 12, 2016 0.5658 0.6236 0.5600 0.6026 48,300 +0.04(+7.61%)
May 11, 2016 0.5650 0.5847 0.5507 0.5600 43,531 -0.00(-0.37%)
May 10, 2016 0.5624 0.5667 0.5500 0.5621 15,704 +0.00(+0.36%)
May 09, 2016 0.5700 0.5724 0.5600 0.5601 23,015 -0.02(-3.60%)
May 06, 2016 0.5551 0.5827 0.5550 0.5810 35,819 +0.03(+5.33%)
May 05, 2016 0.5400 0.5700 0.5400 0.5516 13,781 +0.01(+1.90%)
May 04, 2016 0.5700 0.5721 0.5376 0.5413 44,949 -0.04(-6.67%)
May 03, 2016 0.6045 0.6045 0.5800 0.5800 173,948 -0.02(-3.33%)
May 02, 2016 0.6160 0.6160 0.6000 0.6000 67,909 +0.00(+0.49%)
Apr 29, 2016 0.5940 0.6099 0.5803 0.5971 70,272 +0.03(+4.75%)
Apr 28, 2016 0.5800 0.5899 0.5700 0.5700 41,175 -0.01(-1.72%)
Apr 27, 2016 0.5980 0.5980 0.5700 0.5800 22,471 +0.01(+1.72%)
Apr 26, 2016 0.5702 0.5899 0.5700 0.5702 31,733 -0.02(-2.70%)
Apr 25, 2016 0.6257 0.6292 0.5811 0.5860 66,010 -0.03(-4.25%)
Apr 22, 2016 0.6400 0.6400 0.5874 0.6120 46,522 -0.03(-4.18%)
Apr 21, 2016 0.6490 0.6490 0.6025 0.6387 65,816 +0.01(+2.19%)
Apr 20, 2016 0.6500 0.6500 0.6250 0.6250 91,156 -0.03(-3.85%)
Apr 19, 2016 0.6170 0.6500 0.5972 0.6500 132,471 +0.04(+6.59%)
Apr 18, 2016 0.6100 0.6400 0.5600 0.6098 98,565 +0.01(+1.63%)
Apr 15, 2016 0.6199 0.6200 0.5901 0.6000 35,158 +0.00(+0.57%)
Apr 14, 2016 0.6100 0.6200 0.5900 0.5966 23,213 -0.02(-3.31%)
Apr 13, 2016 0.6220 0.6305 0.6000 0.6170 54,719 -0.00(-0.16%)
Apr 12, 2016 0.6200 0.6286 0.5974 0.6180 60,959 +0.03(+5.33%)
Apr 11, 2016 0.5500 0.6000 0.5500 0.5867 95,791 +0.05(+8.65%)
Apr 08, 2016 0.5300 0.5400 0.5208 0.5400 32,583 +0.01(+2.43%)
Apr 07, 2016 0.5380 0.5415 0.5235 0.5272 51,819 +0.00(+0.59%)
Apr 06, 2016 0.5142 0.5400 0.5142 0.5241 9,131 -0.01(-1.11%)
Apr 05, 2016 0.5200 0.5300 0.5010 0.5300 16,921 -0.01(-1.17%)
Apr 04, 2016 0.5300 0.5400 0.5100 0.5363 16,638 +0.03(+5.16%)
Apr 01, 2016 0.5236 0.5236 0.5001 0.5100 8,534 -0.05(-8.29%)
Mar 31, 2016 0.5400 0.5600 0.5400 0.5561 33,135 +0.03(+4.83%)
Mar 30, 2016 0.5200 0.5400 0.5200 0.5305 7,567 +0.01(+2.67%)
Mar 29, 2016 0.5416 0.5438 0.4750 0.5167 96,994 -0.00(-0.90%)
Mar 28, 2016 0.5200 0.5300 0.4904 0.5214 43,707 +0.03(+6.41%)
Mar 24, 2016 0.4700 0.4900 0.4900 0.4900 47,000 +0.04(+8.89%)
Mar 23, 2016 0.5001 0.5352 0.4400 0.4500 149,173 -0.08(-15.09%)
Mar 22, 2016 0.5210 0.5384 0.5023 0.5300 47,367 +0.01(+1.90%)
Mar 21, 2016 0.5800 0.5800 0.5165 0.5201 76,701 -0.06(-10.44%)
Mar 18, 2016 0.5700 0.6031 0.5686 0.5807 38,244 -0.00(-0.43%)
Mar 17, 2016 0.6300 0.6300 0.5734 0.5832 73,002 -0.02(-3.60%)
Mar 16, 2016 0.5862 0.5931 0.5402 0.6050 48,741 +0.02(+4.29%)
Mar 15, 2016 0.6400 0.6400 0.5000 0.5801 207,822 -0.04(-6.22%)
Mar 14, 2016 0.5785 0.6574 0.5785 0.6186 355,496 +0.08(+14.79%)
Mar 11, 2016 0.4998 0.5900 0.4998 0.5389 177,757 +0.07(+15.40%)
Mar 10, 2016 0.4500 0.4771 0.4500 0.4670 87,537 +0.02(+3.78%)
Mar 09, 2016 0.4124 0.4700 0.4124 0.4500 50,722 +0.04(+8.43%)
Mar 08, 2016 0.4286 0.4350 0.4100 0.4150 38,888 -0.01(-2.95%)
Mar 07, 2016 0.4050 0.4300 0.4017 0.4276 52,707 +0.02(+5.16%)
Mar 04, 2016 0.4011 0.4149 0.3851 0.4066 150,077 -0.00(-0.83%)
Mar 03, 2016 0.3900 0.4133 0.3857 0.4100 31,551 +0.01(+1.76%)
Mar 02, 2016 0.3800 0.4039 0.3680 0.4029 60,506 -0.01(-3.50%)
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.