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 (%)
Sep 28, 2012 0.6850 0.7000 0.6850 0.6850 32,488 +0.00(+0.37%)
Sep 27, 2012 0.6800 0.7100 0.6728 0.6825 44,220 +0.01(+1.87%)
Sep 26, 2012 0.6900 0.6900 0.6700 0.6700 31,600 -0.01(-1.47%)
Sep 25, 2012 0.6800 0.6900 0.6800 0.6800 32,792 +0.01(+1.49%)
Sep 24, 2012 0.7300 0.7300 0.6600 0.6700 58,480 -0.04(-5.63%)
Sep 21, 2012 0.7775 0.7800 0.7000 0.7100 40,630 -0.06(-7.79%)
Sep 20, 2012 0.7900 0.7900 0.7500 0.7700 106,537 -0.05(-6.10%)
Sep 19, 2012 0.8500 0.8600 0.8100 0.8200 20,837 -0.01(-1.22%)
Sep 18, 2012 0.8730 0.8800 0.8200 0.8301 45,908 -0.05(-5.67%)
Sep 17, 2012 1.320 1.320 0.8500 0.8800 34,825 -0.06(-6.38%)
Sep 14, 2012 0.8700 0.9800 0.8700 0.9400 32,538 +0.09(+10.59%)
Sep 13, 2012 0.9000 0.9300 0.7410 0.8500 124,258 -0.02(-2.30%)
Sep 12, 2012 0.8800 0.8977 0.8700 0.8700 5,447 +0.01(+1.16%)
Sep 11, 2012 0.8700 0.8900 0.8600 0.8600 11,500 +0.01(+0.58%)
Sep 10, 2012 0.8900 0.8900 0.8500 0.8550 20,400 -0.04(-3.93%)
Sep 07, 2012 0.9099 0.9400 0.8800 0.8900 37,091 +0.00(+0.00%)
Sep 06, 2012 0.8500 0.9097 0.8500 0.8900 18,404 +0.02(+2.30%)
Sep 05, 2012 0.9100 0.9100 0.8700 0.8700 25,700 -0.05(-5.43%)
Sep 04, 2012 0.6650 1.010 0.9200 0.9200 21,539 -0.02(-2.13%)
Aug 31, 2012 0.9500 0.9600 0.9400 0.9400 14,974 -0.03(-3.09%)
Aug 30, 2012 0.9800 0.9800 0.9500 0.9700 40,864 -0.01(-0.51%)
Aug 29, 2012 0.9745 0.9750 0.9600 0.9750 1,750 +0.04(+3.72%)
Aug 27, 2012 0.9800 0.9897 0.9300 0.9400 42,700 -0.04(-4.08%)
Aug 24, 2012 0.9969 1.010 0.9800 0.9800 16,162 -0.01(-1.01%)
Aug 23, 2012 0.9700 1.020 0.9600 0.9900 13,850 -0.02(-1.98%)
Aug 22, 2012 0.9500 1.010 0.9500 1.010 30,966 +0.07(+8.02%)
Aug 21, 2012 0.9419 0.9500 0.9200 0.9350 6,910 +0.01(+0.54%)
Aug 20, 2012 0.9600 0.9600 0.8901 0.9300 9,100 -0.02(-2.62%)
Aug 17, 2012 0.9422 0.9799 0.9422 0.9550 14,472 +0.02(+2.69%)
Aug 16, 2012 0.9005 0.9500 0.8600 0.9300 19,890 -0.01(-0.53%)
Aug 15, 2012 0.9770 0.9770 0.9225 0.9350 11,783 -0.05(-5.56%)
Aug 14, 2012 0.9900 1.020 0.9600 0.9900 26,523 -0.01(-1.00%)
Aug 13, 2012 1.000 1.020 0.9100 1.000 19,928 +0.00(+0.00%)
Aug 10, 2012 0.9800 1.050 0.9420 1.000 101,994 +0.00(+0.00%)
Aug 09, 2012 0.8200 1.000 0.8200 1.000 101,556 +0.16(+19.05%)
Aug 08, 2012 0.7420 0.8400 0.7420 0.8400 80,691 +0.09(+12.00%)
Aug 07, 2012 0.7600 0.7800 0.7500 0.7500 6,884 +0.01(+1.35%)
Aug 06, 2012 0.7100 0.7400 0.6801 0.7400 2,900 +0.04(+5.11%)
Aug 03, 2012 0.7130 0.7800 0.7000 0.7040 24,747 +0.00(+0.57%)
Aug 02, 2012 0.6300 0.7000 0.6300 0.7000 11,514 +0.04(+6.06%)
Aug 01, 2012 0.6520 0.6600 0.6200 0.6600 3,400 +0.03(+4.76%)
Jul 31, 2012 0.6300 0.6600 0.6230 0.6300 3,900 -0.03(-4.53%)
Jul 30, 2012 0.6200 0.6599 0.6200 0.6599 25,836 +0.05(+8.18%)
Jul 27, 2012 0.6047 0.6300 0.6047 0.6100 17,561 +0.02(+3.21%)
Jul 26, 2012 0.6380 0.6380 0.5910 0.5910 41,350 -0.01(-1.50%)
Jul 25, 2012 0.6230 0.6230 0.6000 0.6000 4,813 -0.02(-3.23%)
Jul 24, 2012 0.6300 0.6300 0.6030 0.6200 2,290 -0.00(-0.03%)
Jul 23, 2012 0.6600 0.6600 0.6140 0.6202 8,510 -0.06(-8.79%)
Jul 20, 2012 0.6300 0.6800 0.5999 0.6800 26,675 +0.04(+6.85%)
Jul 19, 2012 0.6490 0.6680 0.6300 0.6364 15,850 +0.01(+1.02%)
Jul 18, 2012 0.6900 0.6925 0.6100 0.6300 40,362 -0.05(-7.35%)
Jul 17, 2012 0.6505 0.7100 0.6505 0.6800 27,615 +0.03(+4.60%)
Jul 16, 2012 0.6899 0.6899 0.6500 0.6501 10,600 -0.02(-2.98%)
Jul 13, 2012 0.6782 0.7100 0.6680 0.6701 15,500 +0.01(+1.07%)
Jul 12, 2012 0.7100 0.7241 0.6630 0.6630 52,250 -0.04(-6.36%)
Jul 11, 2012 0.7200 0.7200 0.6866 0.7080 3,750 +0.02(+2.46%)
Jul 10, 2012 0.7000 0.7170 0.6700 0.6910 13,181 -0.02(-2.68%)
Jul 09, 2012 0.6600 0.7199 0.6590 0.7100 9,315 +0.02(+2.90%)
Jul 06, 2012 0.7331 0.7331 0.6840 0.6900 12,090 -0.07(-8.85%)
Jul 05, 2012 0.7820 0.7900 0.7570 0.7570 12,300 -0.02(-2.95%)
Jul 03, 2012 0.7851 0.7851 0.7800 0.7800 2,500 +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.