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

Western Copper Corp (NY: WRN )

1.550 +0.070 (+4.73%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 31, 2015 0.2900 0.2673 0.2673 0.2673 15,300 -0.02(-7.83%)
Dec 30, 2015 0.2562 0.2900 0.2562 0.2900 30,147 +0.03(+11.62%)
Dec 29, 2015 0.2705 0.2748 0.2579 0.2598 9,777 +0.01(+3.92%)
Dec 28, 2015 0.2877 0.2877 0.2500 0.2500 6,331 -0.01(-3.55%)
Dec 24, 2015 0.2500 0.2592 0.2592 0.2592 208,800 -0.02(-6.66%)
Dec 23, 2015 0.2918 0.2918 0.2753 0.2777 11,317 +0.01(+1.87%)
Dec 22, 2015 0.2601 0.2809 0.2601 0.2726 28,661 +0.04(+16.45%)
Dec 21, 2015 0.2412 0.2718 0.2339 0.2341 264,233 -0.02(-9.58%)
Dec 18, 2015 0.2193 0.2599 0.2193 0.2589 7,505 +0.02(+9.98%)
Dec 17, 2015 0.2369 0.2369 0.2190 0.2354 8,200 +0.00(+0.99%)
Dec 16, 2015 0.2262 0.2340 0.2262 0.2331 1,570 +0.00(+1.35%)
Dec 15, 2015 0.2371 0.2372 0.2300 0.2300 26,015 -0.01(-2.29%)
Dec 14, 2015 0.2340 0.2354 0.2300 0.2354 12,080 +0.00(+1.82%)
Dec 11, 2015 0.2350 0.2374 0.2213 0.2312 18,418 -0.02(-7.22%)
Dec 10, 2015 0.2500 0.2501 0.2478 0.2492 16,104 +0.00(+0.56%)
Dec 09, 2015 0.2482 0.2596 0.2478 0.2478 4,470 -0.01(-4.66%)
Dec 08, 2015 0.2470 0.2600 0.2266 0.2599 40,181 -0.00(-1.33%)
Dec 07, 2015 0.2651 0.2651 0.2503 0.2634 29,520 -0.00(-1.01%)
Dec 04, 2015 0.2566 0.2661 0.2566 0.2661 1,345 -0.00(-0.26%)
Dec 03, 2015 0.2686 0.2686 0.2668 0.2668 3,500 +0.00(+0.08%)
Dec 02, 2015 0.2590 0.2695 0.2561 0.2666 15,400 +0.01(+2.54%)
Dec 01, 2015 0.2300 0.2615 0.2300 0.2600 31,678 +0.01(+4.00%)
Nov 30, 2015 0.2499 0.2500 0.2353 0.2500 19,987 -0.00(-1.07%)
Nov 27, 2015 0.2499 0.2529 0.2441 0.2527 4,156 +0.01(+5.78%)
Nov 25, 2015 0.2500 0.2389 0.2389 0.2389 20,600 -0.01(-4.44%)
Nov 24, 2015 0.2465 0.2500 0.2465 0.2500 2,399 +0.01(+4.17%)
Nov 23, 2015 0.2600 0.2600 0.2300 0.2400 26,425 +0.00(+0.71%)
Nov 20, 2015 0.2450 0.2450 0.2326 0.2383 29,471 -0.00(-0.71%)
Nov 19, 2015 0.2529 0.2529 0.2400 0.2400 41,222 -0.01(-4.00%)
Nov 18, 2015 0.2500 0.2512 0.2500 0.2500 13,403 +0.00(+0.00%)
Nov 17, 2015 0.2625 0.2625 0.2490 0.2500 24,497 +0.00(+0.00%)
Nov 16, 2015 0.2500 0.2500 0.2491 0.2500 4,403 +0.00(+0.00%)
Nov 13, 2015 0.2724 0.2724 0.2487 0.2500 21,915 -0.00(-0.08%)
Nov 12, 2015 0.2502 0.2520 0.2502 0.2502 7,875 -0.00(-1.34%)
Nov 11, 2015 0.2766 0.2766 0.2502 0.2536 42,610 -0.04(-13.42%)
Nov 10, 2015 0.2800 0.2963 0.2600 0.2929 32,219 +0.00(+0.24%)
Nov 09, 2015 0.2994 0.2994 0.2922 0.2922 255 +0.02(+6.45%)
Nov 06, 2015 0.3094 0.3094 0.2745 0.2745 105,426 -0.02(-5.34%)
Nov 05, 2015 0.2900 0.2901 0.2900 0.2900 46,050 -0.01(-3.33%)
Nov 04, 2015 0.2938 0.3100 0.2938 0.3000 8,863 +0.00(+1.32%)
Nov 03, 2015 0.3085 0.3085 0.2961 0.2961 1,300 -0.01(-4.17%)
Nov 02, 2015 0.3148 0.3148 0.3000 0.3090 17,011 +0.01(+3.00%)
Oct 30, 2015 0.3000 0.3000 0.3000 0.3000 3,800 -0.00(-0.03%)
Oct 28, 2015 0.3100 0.3001 0.3001 0.3001 8,100 -0.02(-5.69%)
Oct 27, 2015 0.3182 0.3182 0.3182 0.3182 1,000 +0.01(+3.24%)
Oct 26, 2015 0.3199 0.3199 0.3081 0.3082 8,700 +0.01(+2.56%)
Oct 23, 2015 0.3006 0.3007 0.3005 0.3005 6,049 +0.00(+0.17%)
Oct 22, 2015 0.2900 0.3200 0.2860 0.3000 6,035 +0.01(+3.73%)
Oct 21, 2015 0.3000 0.3050 0.2892 0.2892 7,790 -0.01(-3.60%)
Oct 20, 2015 0.3000 0.3000 0.2900 0.3000 12,015 +0.00(+0.00%)
Oct 19, 2015 0.3040 0.3040 0.3000 0.3000 20,100 +0.00(+0.54%)
Oct 16, 2015 0.3100 0.3127 0.2900 0.2984 17,305 -0.01(-2.04%)
Oct 15, 2015 0.3400 0.3400 0.3043 0.3046 34,564 -0.02(-4.81%)
Oct 14, 2015 0.3210 0.3210 0.3200 0.3200 2,016 +0.00(+0.19%)
Oct 13, 2015 0.3394 0.3394 0.3194 0.3194 1,300 -0.03(-7.42%)
Oct 12, 2015 0.3500 0.3500 0.3325 0.3450 8,817 +0.00(+1.47%)
Oct 09, 2015 0.3053 0.3400 0.3053 0.3400 11,153 +0.01(+3.03%)
Oct 08, 2015 0.3300 0.3364 0.3300 0.3300 8,300 +0.01(+1.73%)
Oct 07, 2015 0.3382 0.3382 0.3169 0.3244 9,545 +0.01(+2.11%)
Oct 06, 2015 0.3387 0.3387 0.3100 0.3177 7,672 -0.01(-2.55%)
Oct 05, 2015 0.2860 0.3328 0.2860 0.3260 11,268 +0.02(+5.71%)
Oct 02, 2015 0.3100 0.3200 0.2900 0.3084 6,387 +0.01(+2.80%)
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.