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

Western Copper Corp (NY: WRN )

1.490 +0.010 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Jun 30, 2014 0.7900 0.8000 0.7600 0.7700 50,775 -0.02(-2.53%)
Jun 27, 2014 0.8100 0.8100 0.7900 0.7900 4,221 -0.01(-1.25%)
Jun 26, 2014 0.7870 0.8000 0.7870 0.8000 670 +0.01(+1.27%)
Jun 25, 2014 0.8000 0.8000 0.7500 0.7900 62,222 -0.02(-2.48%)
Jun 24, 2014 0.8100 0.8265 0.8000 0.8101 20,746 +0.00(+0.01%)
Jun 23, 2014 0.8315 0.8500 0.8099 0.8100 60,344 -0.02(-2.41%)
Jun 20, 2014 0.8400 0.8400 0.8300 0.8300 3,103 -0.05(-5.68%)
Jun 19, 2014 0.8499 0.8900 0.8000 0.8800 189,738 +0.06(+7.32%)
Jun 18, 2014 0.8001 0.8300 0.8000 0.8200 27,577 -0.01(-0.61%)
Jun 17, 2014 0.8300 0.8500 0.8105 0.8250 81,795 -0.01(-1.67%)
Jun 16, 2014 0.8201 0.8400 0.8200 0.8390 3,300 -0.01(-1.29%)
Jun 13, 2014 0.8500 0.8500 0.8500 0.8500 500 +0.01(+1.19%)
Jun 12, 2014 0.8800 0.8800 0.8300 0.8400 87,063 -0.03(-3.45%)
Jun 11, 2014 0.8400 0.8700 0.8234 0.8700 9,265 +0.06(+7.41%)
Jun 10, 2014 0.8501 0.8660 0.8100 0.8100 12,148 -0.05(-5.81%)
Jun 06, 2014 0.8600 0.8688 0.8100 0.8600 43,233 +0.01(+0.94%)
Jun 05, 2014 0.8900 0.8946 0.8520 0.8520 13,440 +0.00(+0.24%)
Jun 04, 2014 0.8101 0.8500 0.8100 0.8500 34,075 +0.01(+1.19%)
Jun 03, 2014 0.8500 0.8500 0.8320 0.8400 13,950 -0.01(-1.12%)
Jun 02, 2014 0.8600 0.8780 0.8495 0.8495 6,400 -0.02(-2.36%)
May 30, 2014 0.8701 0.8715 0.8700 0.8700 2,200 -0.01(-1.14%)
May 29, 2014 0.8500 0.8800 0.8500 0.8800 19,146 +0.03(+3.53%)
May 28, 2014 0.8500 0.8670 0.8500 0.8500 24,520 -0.02(-2.52%)
May 27, 2014 0.8702 0.8897 0.8500 0.8720 11,450 -0.03(-3.13%)
May 23, 2014 0.8800 0.9002 0.9002 0.9002 10,300 -0.01(-1.23%)
May 22, 2014 0.9200 0.9200 0.9114 0.9114 451 -0.01(-0.93%)
May 21, 2014 0.9200 0.9270 0.9200 0.9200 2,140 +0.00(+0.00%)
May 20, 2014 0.9300 0.9370 0.9200 0.9200 900 -0.04(-4.17%)
May 19, 2014 0.9500 0.9600 0.9300 0.9600 17,752 +0.00(+0.00%)
May 16, 2014 0.9100 0.9600 0.9100 0.9600 23,980 +0.03(+3.78%)
May 15, 2014 0.9300 0.9400 0.9020 0.9250 21,045 -0.01(-0.54%)
May 14, 2014 0.9101 0.9480 0.9101 0.9300 26,234 +0.01(+1.09%)
May 13, 2014 0.9400 0.9400 0.9100 0.9200 51,419 +0.00(+0.00%)
May 12, 2014 0.8899 0.9400 0.8899 0.9200 175,984 +0.05(+5.43%)
May 09, 2014 0.9000 0.9000 0.8400 0.8726 31,802 -0.03(-3.04%)
May 08, 2014 0.8894 0.9000 0.8800 0.9000 2,880 +0.01(+1.08%)
May 06, 2014 0.9000 0.8904 0.8904 0.8904 17,400 -0.01(-1.06%)
May 05, 2014 0.9000 0.9000 0.8701 0.8999 56,125 +0.01(+0.65%)
May 02, 2014 0.8880 0.9000 0.8610 0.8941 39,627 +0.04(+5.19%)
May 01, 2014 0.8300 0.8500 0.8300 0.8500 9,885 +0.02(+2.41%)
Apr 30, 2014 0.8501 0.8900 0.8000 0.8300 44,997 -0.05(-5.68%)
Apr 29, 2014 0.8800 0.8800 0.8800 0.8800 936 +0.01(+0.79%)
Apr 28, 2014 0.8566 0.8999 0.8566 0.8731 15,405 +0.00(+0.36%)
Apr 25, 2014 0.8800 0.9000 0.8700 0.8700 20,100 -0.02(-2.25%)
Apr 24, 2014 0.9000 0.9000 0.8800 0.8900 42,072 +0.01(+1.12%)
Apr 23, 2014 0.8649 0.9100 0.8600 0.8801 5,780 +0.01(+1.41%)
Apr 22, 2014 0.8993 0.8993 0.8600 0.8679 8,820 -0.02(-2.48%)
Apr 21, 2014 0.9100 0.9117 0.8400 0.8900 13,041 +0.00(+0.23%)
Apr 17, 2014 0.8300 0.8880 0.8880 0.8880 13,700 +0.05(+6.59%)
Apr 16, 2014 0.8770 0.8880 0.8331 0.8331 36,669 -0.05(-5.33%)
Apr 15, 2014 0.8900 0.8902 0.8701 0.8800 32,628 -0.04(-4.34%)
Apr 14, 2014 0.9173 0.9574 0.9000 0.9199 55,437 +0.02(+1.98%)
Apr 11, 2014 0.9200 0.9310 0.9020 0.9020 150,944 -0.02(-1.95%)
Apr 10, 2014 0.9100 0.9300 0.9000 0.9199 53,082 -0.01(-1.09%)
Apr 09, 2014 0.9101 0.9300 0.9000 0.9300 63,359 +0.02(+2.20%)
Apr 08, 2014 0.9160 0.9160 0.9100 0.9100 22,000 +0.01(+1.11%)
Apr 07, 2014 0.9599 0.9599 0.9000 0.9000 66,165 -0.03(-3.23%)
Apr 04, 2014 0.9200 0.9500 0.8700 0.9300 46,251 +0.00(+0.00%)
Apr 03, 2014 0.9300 0.9800 0.9200 0.9300 86,067 -0.02(-2.11%)
Apr 02, 2014 0.9600 0.9600 0.9400 0.9500 35,852 +0.00(+0.00%)
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.