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

Western Copper Corp (NY: WRN )

1.570 +0.020 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jul 31, 2019 0.8000 0.8000 0.6900 0.7840 150,752 +0.02(+3.14%)
Jul 30, 2019 0.7500 0.7951 0.7471 0.7601 343,633 +0.01(+1.59%)
Jul 29, 2019 0.7500 0.7607 0.7200 0.7482 193,038 +0.03(+3.90%)
Jul 26, 2019 0.7000 0.7250 0.6965 0.7201 152,200 +0.03(+4.38%)
Jul 25, 2019 0.6500 0.6899 0.6424 0.6899 205,360 +0.05(+7.41%)
Jul 24, 2019 0.6697 0.6697 0.6423 0.6423 28,304 -0.02(-3.27%)
Jul 23, 2019 0.6712 0.6788 0.6523 0.6640 14,337 -0.01(-1.40%)
Jul 22, 2019 0.6641 0.6800 0.6550 0.6734 47,088 +0.01(+1.40%)
Jul 19, 2019 0.6667 0.6709 0.6611 0.6641 46,300 +0.01(+1.51%)
Jul 18, 2019 0.6801 0.6801 0.5720 0.6542 161,303 -0.02(-2.36%)
Jul 17, 2019 0.6850 0.6874 0.6700 0.6700 50,148 -0.00(-0.07%)
Jul 16, 2019 0.6800 0.6921 0.6705 0.6705 25,997 -0.02(-2.42%)
Jul 15, 2019 0.6700 0.6874 0.6700 0.6871 20,113 +0.02(+2.55%)
Jul 12, 2019 0.6700 0.6874 0.6582 0.6700 72,700 +0.01(+1.45%)
Jul 11, 2019 0.6500 0.6698 0.6500 0.6604 26,416 +0.01(+1.60%)
Jul 10, 2019 0.6551 0.6600 0.6480 0.6500 76,876 -0.01(-1.08%)
Jul 09, 2019 0.6533 0.6749 0.6498 0.6571 20,933 +0.01(+1.09%)
Jul 08, 2019 0.6500 0.6655 0.6498 0.6500 11,984 -0.00(-0.37%)
Jul 05, 2019 0.6600 0.6601 0.6510 0.6524 25,400 -0.02(-2.29%)
Jul 03, 2019 0.6430 0.6900 0.6430 0.6677 88,900 -0.01(-1.53%)
Jul 02, 2019 0.6800 0.6803 0.6320 0.6781 53,903 +0.02(+2.74%)
Jul 01, 2019 0.6800 0.6800 0.6102 0.6600 148,387 +0.00(+0.00%)
Jun 28, 2019 0.6607 0.6845 0.6388 0.6600 57,000 -0.02(-2.25%)
Jun 27, 2019 0.6700 0.6754 0.6530 0.6752 39,923 +0.01(+0.79%)
Jun 26, 2019 0.6646 0.6700 0.6397 0.6699 38,545 +0.01(+0.80%)
Jun 25, 2019 0.6800 0.6800 0.6349 0.6646 109,867 +0.00(+0.70%)
Jun 24, 2019 0.6720 0.6790 0.6586 0.6600 33,917 -0.02(-2.34%)
Jun 21, 2019 0.6700 0.6808 0.6266 0.6758 50,400 +0.02(+2.39%)
Jun 20, 2019 0.6500 0.6800 0.6118 0.6600 194,386 +0.03(+4.76%)
Jun 19, 2019 0.5800 0.6300 0.5800 0.6300 40,630 +0.06(+9.60%)
Jun 18, 2019 0.5654 0.6125 0.5654 0.5748 39,617 -0.00(-0.59%)
Jun 17, 2019 0.6100 0.6199 0.5782 0.5782 37,368 -0.04(-6.73%)
Jun 14, 2019 0.6200 0.6497 0.6042 0.6199 30,200 +0.00(+0.00%)
Jun 13, 2019 0.6365 0.6395 0.5947 0.6199 17,987 +0.00(+0.36%)
Jun 12, 2019 0.5850 0.6300 0.5850 0.6177 56,394 +0.03(+5.59%)
Jun 11, 2019 0.5680 0.5968 0.5483 0.5850 156,308 +0.02(+2.81%)
Jun 10, 2019 0.5600 0.5699 0.5313 0.5690 74,873 +0.01(+1.72%)
Jun 07, 2019 0.5106 0.5599 0.5106 0.5594 101,700 +0.06(+11.88%)
Jun 06, 2019 0.5156 0.5270 0.5000 0.5000 170,188 -0.02(-3.85%)
Jun 05, 2019 0.5050 0.5243 0.5050 0.5200 149,290 +0.02(+4.00%)
Jun 04, 2019 0.5114 0.5289 0.5000 0.5000 164,094 -0.01(-1.94%)
Jun 03, 2019 0.5300 0.5300 0.5099 0.5099 134,561 +0.00(+0.91%)
May 31, 2019 0.5300 0.5300 0.5000 0.5053 11,800 -0.00(-0.92%)
May 30, 2019 0.5300 0.5300 0.5100 0.5100 15,798 -0.00(-0.95%)
May 29, 2019 0.5100 0.5300 0.5100 0.5149 51,865 +0.00(+0.96%)
May 28, 2019 0.4900 0.5500 0.4500 0.5100 143,946 +0.01(+2.08%)
May 24, 2019 0.5000 0.5000 0.4807 0.4996 20,600 -0.00(-0.08%)
May 23, 2019 0.5000 0.5100 0.4801 0.5000 118,675 -0.00(-0.48%)
May 22, 2019 0.4908 0.5100 0.4908 0.5024 34,011 +0.00(+0.50%)
May 21, 2019 0.4858 0.5100 0.4858 0.4999 41,359 +0.01(+2.84%)
May 20, 2019 0.4910 0.5100 0.4800 0.4861 7,929 -0.00(-1.00%)
May 17, 2019 0.4757 0.5099 0.4757 0.4910 27,200 +0.04(+8.39%)
May 16, 2019 0.4779 0.4900 0.4500 0.4530 124,430 -0.03(-5.62%)
May 15, 2019 0.5200 0.5200 0.4770 0.4800 91,769 -0.02(-4.27%)
May 14, 2019 0.5100 0.5109 0.4900 0.5014 59,230 +0.02(+3.34%)
May 13, 2019 0.5000 0.5234 0.4852 0.4852 66,360 -0.01(-2.96%)
May 10, 2019 0.5056 0.5289 0.5000 0.5000 33,600 -0.01(-1.96%)
May 09, 2019 0.5000 0.5269 0.5000 0.5100 57,632 -0.00(-0.95%)
May 08, 2019 0.5047 0.5295 0.5040 0.5149 16,639 +0.00(+0.96%)
May 07, 2019 0.5033 0.5270 0.5033 0.5100 48,768 +0.01(+1.29%)
May 06, 2019 0.5198 0.5200 0.5033 0.5035 26,787 -0.02(-3.14%)
May 03, 2019 0.5100 0.5223 0.5000 0.5198 96,600 +0.01(+1.92%)
May 02, 2019 0.5250 0.5460 0.5100 0.5100 28,561 -0.02(-2.86%)
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.