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 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%)
Mar 01, 2017 1.480 1.490 1.450 1.460 150,369 +0.00(+0.00%)
Feb 28, 2017 1.530 1.550 1.450 1.460 193,900 -0.06(-3.79%)
Feb 27, 2017 1.530 1.560 1.500 1.518 178,369 +0.01(+0.50%)
Feb 24, 2017 1.560 1.560 1.500 1.510 213,755 -0.03(-1.95%)
Feb 23, 2017 1.540 1.560 1.540 1.540 152,434 +0.00(+0.00%)
Feb 22, 2017 1.550 1.580 1.530 1.540 319,528 -0.04(-2.53%)
Feb 21, 2017 1.600 1.640 1.560 1.580 277,139 -0.01(-0.63%)
Feb 17, 2017 1.590 1.590 1.590 0 +0.02(+1.27%)
Feb 16, 2017 1.690 1.720 1.550 1.570 680,389 -0.09(-5.42%)
Feb 15, 2017 1.690 1.690 1.650 1.660 300,464 +0.00(+0.00%)
Feb 14, 2017 1.650 1.670 1.600 1.660 531,612 +0.01(+0.61%)
Feb 13, 2017 1.640 1.670 1.560 1.650 513,272 +0.03(+1.92%)
Feb 10, 2017 1.530 1.630 1.460 1.619 1,751,013 +0.26(+19.04%)
Feb 09, 2017 1.330 1.420 1.330 1.360 432,344 +0.02(+1.25%)
Feb 08, 2017 1.200 1.350 1.200 1.343 438,076 +0.14(+11.55%)
Feb 07, 2017 1.250 1.280 1.200 1.204 217,682 -0.06(-4.44%)
Feb 06, 2017 1.280 1.320 1.260 1.260 110,031 -0.02(-1.56%)
Feb 03, 2017 1.370 1.370 1.250 1.280 124,670 -0.01(-0.78%)
Feb 02, 2017 1.370 1.370 1.280 1.290 104,203 -0.08(-5.84%)
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.