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

Western Copper Corp (NY: WRN )

1.550 +0.070 (+4.73%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Jul 02, 2012 0.7800 0.8400 0.7700 0.7800 3,500 +0.03(+4.14%)
Jun 29, 2012 0.7235 0.7500 0.7100 0.7490 19,613 +0.05(+7.00%)
Jun 28, 2012 0.7200 0.7491 0.5200 0.7000 59,544 -0.04(-5.41%)
Jun 27, 2012 0.7186 0.7400 0.7186 0.7400 4,200 +0.00(+0.00%)
Jun 26, 2012 0.7500 0.7500 0.7400 0.7400 14,900 -0.02(-2.63%)
Jun 25, 2012 0.7750 0.7798 0.7500 0.7600 6,900 -0.01(-1.30%)
Jun 22, 2012 0.7899 0.7899 0.7300 0.7700 18,179 +0.01(+1.32%)
Jun 21, 2012 0.7420 0.7600 0.7200 0.7600 42,397 +0.00(+0.00%)
Jun 20, 2012 0.8000 0.8000 0.7600 0.7600 11,160 -0.02(-2.56%)
Jun 19, 2012 0.7800 0.8000 0.7800 0.7800 13,800 -0.02(-2.50%)
Jun 18, 2012 0.7800 0.8000 0.7800 0.8000 2,130 +0.02(+2.56%)
Jun 15, 2012 0.8000 0.8100 0.7700 0.7800 7,170 -0.01(-1.27%)
Jun 14, 2012 0.7900 0.8051 0.7400 0.7900 29,737 +0.00(+0.00%)
Jun 13, 2012 0.8100 0.8200 0.7900 0.7900 42,688 -0.02(-2.41%)
Jun 12, 2012 0.8200 0.8400 0.7700 0.8095 57,393 +0.02(+2.47%)
Jun 11, 2012 0.8000 0.8700 0.7800 0.7900 9,515 +0.01(+1.28%)
Jun 08, 2012 0.8100 0.8100 0.7800 0.7800 7,380 -0.06(-7.11%)
Jun 07, 2012 0.8512 0.8512 0.8000 0.8397 14,794 -0.01(-1.21%)
Jun 06, 2012 0.8100 0.8800 0.8100 0.8500 24,125 +0.06(+7.59%)
Jun 05, 2012 0.7895 0.8000 0.7850 0.7900 15,567 +0.01(+1.28%)
Jun 04, 2012 0.8500 0.8500 0.7639 0.7800 156,037 -0.12(-13.33%)
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.