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

Western Copper Corp (NY: WRN )

1.480 -0.030 (-1.99%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Sep 30, 2020 1.230 1.243 1.206 1.210 124,453 -0.04(-3.20%)
Sep 29, 2020 1.220 1.250 1.200 1.250 131,518 +0.03(+2.46%)
Sep 28, 2020 1.220 1.250 1.180 1.220 207,090 +0.01(+0.83%)
Sep 25, 2020 1.140 1.230 1.130 1.210 205,300 +0.09(+8.04%)
Sep 24, 2020 1.100 1.160 1.090 1.120 440,573 +0.03(+2.75%)
Sep 23, 2020 1.340 1.350 1.060 1.090 1,007,586 -0.23(-17.42%)
Sep 22, 2020 1.330 1.351 1.260 1.320 230,373 -0.01(-0.75%)
Sep 21, 2020 1.370 1.390 1.280 1.330 495,878 -0.07(-5.00%)
Sep 18, 2020 1.400 1.420 1.370 1.400 184,600 -0.02(-1.41%)
Sep 17, 2020 1.400 1.440 1.340 1.420 480,852 -0.02(-1.39%)
Sep 16, 2020 1.470 1.470 1.380 1.440 350,570 +0.02(+1.41%)
Sep 15, 2020 1.390 1.430 1.380 1.420 407,060 +0.03(+2.16%)
Sep 14, 2020 1.470 1.470 1.353 1.390 364,697 +0.01(+0.72%)
Sep 11, 2020 1.500 1.500 1.330 1.380 600,600 -0.10(-6.76%)
Sep 10, 2020 1.400 1.480 1.350 1.480 859,191 +0.14(+10.45%)
Sep 09, 2020 1.280 1.340 1.260 1.340 601,217 +0.08(+6.35%)
Sep 08, 2020 1.290 1.290 1.210 1.260 472,561 +0.01(+0.40%)
Sep 04, 2020 1.280 1.310 1.220 1.255 287,900 -0.03(-1.95%)
Sep 03, 2020 1.350 1.350 1.210 1.280 541,970 -0.03(-2.29%)
Sep 02, 2020 1.290 1.310 1.270 1.310 814,638 +0.10(+8.26%)
Sep 01, 2020 1.270 1.287 1.210 1.210 292,226 -0.07(-5.47%)
Aug 31, 2020 1.240 1.280 1.220 1.280 325,202 +0.05(+4.07%)
Aug 28, 2020 1.200 1.235 1.200 1.230 254,400 +0.04(+3.36%)
Aug 27, 2020 1.300 1.300 1.180 1.190 223,624 -0.05(-4.03%)
Aug 26, 2020 1.220 1.250 1.160 1.240 352,261 +0.02(+1.64%)
Aug 25, 2020 1.270 1.270 1.180 1.220 288,699 -0.05(-3.94%)
Aug 24, 2020 1.400 1.400 1.250 1.270 636,711 -0.02(-1.55%)
Aug 21, 2020 1.240 1.300 1.200 1.290 906,000 +0.03(+2.38%)
Aug 20, 2020 1.330 1.330 1.200 1.260 289,370 -0.03(-2.33%)
Aug 19, 2020 1.280 1.320 1.250 1.290 428,100 -0.02(-1.53%)
Aug 18, 2020 1.200 1.310 1.180 1.310 826,506 +0.13(+11.02%)
Aug 17, 2020 1.150 1.200 1.150 1.180 189,506 +0.03(+2.61%)
Aug 14, 2020 1.140 1.195 1.140 1.150 165,400 -0.02(-1.71%)
Aug 13, 2020 1.160 1.170 1.130 1.170 200,864 +0.00(+0.00%)
Aug 12, 2020 1.140 1.180 1.140 1.170 215,496 +0.02(+1.74%)
Aug 11, 2020 1.160 1.190 1.080 1.150 514,286 -0.02(-1.71%)
Aug 10, 2020 1.210 1.240 1.170 1.170 342,800 -0.02(-1.68%)
Aug 07, 2020 1.200 1.208 1.170 1.190 265,600 -0.02(-1.65%)
Aug 06, 2020 1.260 1.280 1.190 1.210 466,116 +0.00(+0.00%)
Aug 05, 2020 1.200 1.250 1.190 1.210 477,505 +0.01(+0.83%)
Aug 04, 2020 1.220 1.240 1.170 1.200 475,246 -0.02(-1.64%)
Aug 03, 2020 1.170 1.220 1.160 1.220 254,470 +0.07(+6.09%)
Jul 31, 2020 1.170 1.200 1.140 1.150 205,500 -0.02(-1.71%)
Jul 30, 2020 1.250 1.250 1.130 1.170 739,253 -0.06(-4.88%)
Jul 29, 2020 1.200 1.240 1.170 1.230 273,087 +0.02(+1.65%)
Jul 28, 2020 1.190 1.230 1.190 1.210 214,978 +0.00(+0.00%)
Jul 27, 2020 1.190 1.210 1.160 1.210 502,871 +0.02(+1.68%)
Jul 24, 2020 1.190 1.205 1.120 1.190 424,600 -0.02(-1.65%)
Jul 23, 2020 1.320 1.320 1.180 1.210 342,023 -0.04(-3.20%)
Jul 22, 2020 1.300 1.300 1.230 1.250 261,995 +0.03(+2.46%)
Jul 21, 2020 1.250 1.266 1.200 1.220 503,938 +0.01(+0.83%)
Jul 20, 2020 1.200 1.225 1.180 1.210 234,085 +0.03(+2.54%)
Jul 17, 2020 1.190 1.199 1.140 1.180 221,000 +0.00(+0.00%)
Jul 16, 2020 1.190 1.210 1.150 1.180 231,503 -0.03(-2.48%)
Jul 15, 2020 1.240 1.240 1.170 1.210 411,929 -0.01(-0.82%)
Jul 14, 2020 1.210 1.220 1.140 1.220 386,509 +0.05(+4.27%)
Jul 13, 2020 1.240 1.270 1.160 1.170 660,434 -0.02(-1.68%)
Jul 10, 2020 1.190 1.190 1.090 1.190 415,900 +0.08(+7.21%)
Jul 09, 2020 1.340 1.340 1.050 1.110 889,523 -0.14(-11.20%)
Jul 08, 2020 1.450 1.450 1.190 1.250 1,187,190 -0.10(-7.41%)
Jul 07, 2020 1.250 1.532 1.200 1.350 1,294,301 +0.10(+8.00%)
Jul 06, 2020 1.090 1.260 1.060 1.250 880,372 +0.21(+20.19%)
Jul 02, 2020 1.060 1.150 1.010 1.040 718,300 -0.08(-7.14%)
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.