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

Western Copper Corp (NY: WRN )

1.460 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2017 1.010 1.020 0.9779 0.9751 115,177 -0.05(-4.50%)
May 30, 2017 1.010 1.038 1.010 1.021 61,355 +0.00(+0.11%)
May 26, 2017 1.030 1.040 1.010 1.020 72,715 -0.02(-1.64%)
May 25, 2017 1.080 1.080 1.030 1.037 103,015 -0.04(-3.98%)
May 24, 2017 1.080 1.090 1.060 1.080 71,948 +0.01(+0.93%)
May 23, 2017 1.060 1.100 1.050 1.070 52,033 +0.02(+1.90%)
May 22, 2017 1.130 1.140 1.050 1.050 45,464 -0.05(-4.55%)
May 19, 2017 1.040 1.100 1.038 1.100 115,065 +0.10(+10.00%)
May 18, 2017 1.040 1.040 1.000 1.000 73,098 -0.04(-3.85%)
May 17, 2017 1.080 1.090 1.020 1.040 89,321 -0.02(-2.11%)
May 16, 2017 1.030 1.062 1.020 1.062 52,960 +0.03(+3.15%)
May 15, 2017 1.040 1.040 1.010 1.030 50,517 +0.01(+0.97%)
May 12, 2017 1.020 1.040 1.000 1.020 65,920 +0.00(+0.01%)
May 11, 2017 1.060 1.060 1.020 1.020 66,655 -0.04(-3.77%)
May 10, 2017 1.050 1.060 1.030 1.060 49,698 +0.03(+2.91%)
May 09, 2017 1.030 1.050 1.000 1.030 80,970 +0.00(+0.00%)
May 08, 2017 1.030 1.030 0.9900 1.030 87,229 -0.02(-1.90%)
May 05, 2017 1.030 1.050 0.9875 1.050 125,436 +0.05(+5.00%)
May 04, 2017 1.100 1.100 0.9806 1.000 236,828 -0.08(-7.41%)
May 03, 2017 1.120 1.120 1.080 1.080 71,163 -0.05(-4.42%)
May 02, 2017 1.160 1.160 1.090 1.130 168,453 -0.03(-2.59%)
May 01, 2017 1.110 1.190 1.100 1.160 104,139 +0.04(+3.27%)
Apr 28, 2017 1.100 1.131 1.090 1.123 69,109 +0.02(+2.12%)
Apr 27, 2017 1.180 1.180 1.090 1.100 136,833 -0.06(-5.17%)
Apr 26, 2017 1.140 1.180 1.115 1.160 102,753 +0.02(+1.75%)
Apr 25, 2017 1.170 1.177 1.140 1.140 99,305 -0.05(-4.20%)
Apr 24, 2017 1.210 1.210 1.160 1.190 110,383 +0.00(+0.00%)
Apr 21, 2017 1.180 1.220 1.170 1.190 82,376 -0.01(-0.83%)
Apr 20, 2017 1.250 1.250 1.190 1.200 320,228 -0.02(-1.64%)
Apr 19, 2017 1.280 1.280 1.200 1.220 116,600 -0.05(-3.94%)
Apr 18, 2017 1.260 1.270 1.240 1.270 77,004 +0.04(+3.25%)
Apr 17, 2017 1.280 1.289 1.230 1.230 110,112 -0.05(-3.91%)
Apr 13, 2017 1.300 1.300 1.260 1.280 130,072 +0.00(+0.00%)
Apr 12, 2017 1.350 1.350 1.280 1.280 117,275 -0.06(-4.48%)
Apr 11, 2017 1.310 1.360 1.290 1.340 96,958 +0.02(+1.59%)
Apr 10, 2017 1.290 1.320 1.280 1.319 78,789 +0.05(+3.86%)
Apr 07, 2017 1.330 1.330 1.270 1.270 75,521 -0.04(-3.05%)
Apr 06, 2017 1.300 1.310 1.280 1.310 112,978 +0.01(+0.77%)
Apr 05, 2017 1.320 1.330 1.300 1.300 90,813 -0.03(-2.26%)
Apr 04, 2017 1.320 1.330 1.300 1.330 86,355 +0.00(+0.00%)
Apr 03, 2017 1.340 1.340 1.310 1.330 112,431 +0.02(+1.53%)
Mar 31, 2017 1.340 1.360 1.280 1.310 147,564 -0.01(-0.76%)
Mar 30, 2017 1.360 1.360 1.300 1.320 90,031 -0.04(-2.94%)
Mar 29, 2017 1.290 1.410 1.260 1.360 296,699 +0.10(+7.77%)
Mar 28, 2017 1.260 1.270 1.210 1.262 128,619 +0.01(+0.96%)
Mar 27, 2017 1.230 1.260 1.210 1.250 124,772 +0.02(+1.63%)
Mar 24, 2017 1.280 1.280 1.210 1.230 116,319 -0.03(-2.38%)
Mar 23, 2017 1.250 1.270 1.220 1.260 117,423 +0.01(+0.80%)
Mar 22, 2017 1.240 1.270 1.210 1.250 110,978 +0.04(+3.31%)
Mar 21, 2017 1.260 1.308 1.200 1.210 299,431 -0.05(-3.97%)
Mar 20, 2017 1.320 1.320 1.250 1.260 95,578 -0.06(-4.55%)
Mar 17, 2017 1.320 1.340 1.290 1.320 137,322 +0.00(+0.00%)
Mar 16, 2017 1.310 1.367 1.290 1.320 167,461 +0.01(+0.76%)
Mar 15, 2017 1.280 1.360 1.230 1.310 142,895 +0.04(+3.15%)
Mar 14, 2017 1.310 1.320 1.260 1.270 199,982 -0.06(-4.51%)
Mar 13, 2017 1.300 1.378 1.280 1.330 212,533 +0.06(+4.73%)
Mar 10, 2017 1.230 1.270 1.190 1.270 277,539 +0.04(+3.24%)
Mar 09, 2017 1.290 1.290 1.210 1.230 153,998 -0.05(-3.68%)
Mar 08, 2017 1.260 1.320 1.260 1.277 153,004 -0.00(-0.23%)
Mar 07, 2017 1.420 1.420 1.280 1.280 364,959 -0.14(-9.86%)
Mar 06, 2017 1.460 1.460 1.390 1.420 162,419 -0.03(-2.07%)
Mar 03, 2017 1.440 1.469 1.440 1.450 121,097 -0.01(-0.68%)
Mar 02, 2017 1.460 1.478 1.450 1.460 187,747 -0.00(-0.01%)
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.