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 +0.110 (+7.53%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 1.980 2.010 1.890 1.910 127,503 -0.07(-3.54%)
Apr 28, 2022 1.910 2.000 1.865 1.980 353,108 +0.08(+4.21%)
Apr 27, 2022 1.890 1.939 1.870 1.900 188,351 +0.04(+2.15%)
Apr 26, 2022 1.890 1.970 1.840 1.860 522,171 -0.01(-0.53%)
Apr 25, 2022 1.880 1.910 1.790 1.870 338,545 -0.04(-2.09%)
Apr 22, 2022 1.950 2.060 1.900 1.910 644,915 -0.21(-9.91%)
Apr 21, 2022 2.200 2.234 2.080 2.120 508,512 -0.11(-4.93%)
Apr 20, 2022 2.270 2.350 2.230 2.230 403,891 -0.09(-3.88%)
Apr 19, 2022 2.350 2.370 2.270 2.320 271,336 -0.05(-2.11%)
Apr 18, 2022 2.380 2.390 2.320 2.370 487,586 +0.01(+0.42%)
Apr 14, 2022 2.390 2.399 2.320 2.360 226,911 -0.03(-1.26%)
Apr 13, 2022 2.300 2.390 2.270 2.390 282,739 +0.11(+4.82%)
Apr 12, 2022 2.240 2.300 2.200 2.280 253,032 +0.06(+2.70%)
Apr 11, 2022 2.300 2.310 2.191 2.220 219,429 -0.04(-1.77%)
Apr 08, 2022 2.210 2.260 2.160 2.260 385,988 +0.07(+3.20%)
Apr 07, 2022 2.140 2.190 2.110 2.190 377,169 +0.05(+2.34%)
Apr 06, 2022 2.210 2.240 2.105 2.140 319,191 -0.12(-5.31%)
Apr 05, 2022 2.290 2.330 2.180 2.260 338,631 -0.02(-0.88%)
Apr 04, 2022 2.390 2.390 2.270 2.280 460,023 -0.08(-3.39%)
Apr 01, 2022 2.350 2.370 2.210 2.360 309,554 +0.01(+0.43%)
Mar 31, 2022 2.360 2.380 2.320 2.350 320,534 +0.00(+0.00%)
Mar 30, 2022 2.240 2.365 2.220 2.350 414,756 +0.11(+4.91%)
Mar 29, 2022 2.160 2.297 2.160 2.240 384,918 +0.02(+0.90%)
Mar 28, 2022 2.350 2.350 2.120 2.220 940,764 -0.06(-2.63%)
Mar 25, 2022 1.940 2.349 1.893 2.280 2,106,152 +0.35(+18.13%)
Mar 24, 2022 1.940 1.980 1.910 1.930 232,206 +0.00(+0.00%)
Mar 23, 2022 1.940 1.941 1.891 1.930 123,192 -0.01(-0.52%)
Mar 22, 2022 1.900 1.940 1.900 1.940 82,388 +0.04(+2.11%)
Mar 21, 2022 1.840 1.940 1.840 1.900 322,893 +0.02(+1.06%)
Mar 18, 2022 1.870 1.895 1.845 1.880 100,252 +0.00(+0.00%)
Mar 17, 2022 1.880 1.920 1.790 1.880 139,062 +0.03(+1.62%)
Mar 16, 2022 1.880 1.880 1.800 1.850 175,597 +0.02(+1.09%)
Mar 15, 2022 1.790 1.850 1.770 1.830 119,708 -0.02(-1.08%)
Mar 14, 2022 2.000 2.000 1.810 1.850 409,634 -0.18(-8.87%)
Mar 11, 2022 2.040 2.045 1.985 2.030 227,432 -0.04(-1.93%)
Mar 10, 2022 1.880 2.070 1.880 2.070 478,894 +0.17(+8.95%)
Mar 09, 2022 1.850 1.920 1.840 1.900 361,239 +0.00(+0.00%)
Mar 08, 2022 1.850 1.950 1.830 1.900 857,713 +0.03(+1.60%)
Mar 07, 2022 1.970 1.970 1.835 1.870 383,978 -0.04(-2.09%)
Mar 04, 2022 1.850 1.950 1.830 1.910 331,464 +0.08(+4.37%)
Mar 03, 2022 1.850 1.875 1.797 1.830 222,429 -0.02(-1.08%)
Mar 02, 2022 1.870 1.870 1.800 1.850 180,229 +0.04(+1.93%)
Mar 01, 2022 1.800 1.869 1.785 1.815 325,835 +0.03(+1.97%)
Feb 28, 2022 1.780 1.800 1.740 1.780 305,948 -0.02(-1.11%)
Feb 25, 2022 1.690 1.800 1.705 1.800 180,888 +0.12(+7.14%)
Feb 24, 2022 1.740 1.750 1.650 1.680 314,854 -0.04(-2.33%)
Feb 23, 2022 1.610 1.720 1.610 1.720 440,033 +0.13(+8.18%)
Feb 22, 2022 1.650 1.650 1.560 1.590 246,878 -0.05(-3.05%)
Feb 18, 2022 1.640 0 +0.04(+2.50%)
Feb 17, 2022 1.610 1.650 1.600 1.600 199,747 -0.01(-0.62%)
Feb 16, 2022 1.590 1.620 1.580 1.610 174,724 +0.03(+1.90%)
Feb 15, 2022 1.570 1.615 1.565 1.580 95,865 +0.02(+1.28%)
Feb 14, 2022 1.570 1.600 1.551 1.560 136,753 -0.01(-0.64%)
Feb 11, 2022 1.590 1.600 1.550 1.570 221,010 -0.02(-1.26%)
Feb 10, 2022 1.620 1.670 1.555 1.590 229,490 -0.01(-0.63%)
Feb 09, 2022 1.540 1.600 1.520 1.600 300,584 +0.07(+4.58%)
Feb 08, 2022 1.470 1.530 1.458 1.530 143,145 +0.06(+4.08%)
Feb 07, 2022 1.470 1.510 1.465 1.470 198,149 +0.00(+0.00%)
Feb 04, 2022 1.470 1.470 1.440 1.470 155,289 -0.02(-1.34%)
Feb 03, 2022 1.520 1.470 1.490 274,043 -0.04(-2.61%)
Feb 02, 2022 1.550 1.560 1.500 1.530 227,844 -0.02(-1.29%)
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.