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

Western Copper Corp (NY: WRN )

1.500 +0.020 (+1.35%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 6, 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 (%)
May 31, 2018 0.9600 0.9600 0.9400 0.9500 92,131 +0.00(+0.42%)
May 30, 2018 0.9099 0.9476 0.9000 0.9460 87,941 +0.06(+6.29%)
May 29, 2018 0.8700 0.8999 0.8700 0.8900 58,095 +0.02(+2.30%)
May 25, 2018 0.8700 0.8700 0.8700 0 +0.00(+0.13%)
May 24, 2018 0.9700 0.9700 0.8621 0.8689 111,178 -0.08(-8.53%)
May 23, 2018 0.9600 0.9600 0.9100 0.9499 214,087 +0.01(+1.05%)
May 22, 2018 0.9300 0.9600 0.9300 0.9400 210,296 +0.00(+0.00%)
May 21, 2018 0.9500 0.9500 0.9100 0.9400 79,960 +0.01(+1.09%)
May 18, 2018 0.9500 0.9500 0.9045 0.9299 143,778 -0.00(-0.01%)
May 17, 2018 0.8475 0.9300 0.8301 0.9300 860,118 +0.09(+10.71%)
May 16, 2018 0.8120 0.8499 0.8120 0.8400 90,576 +0.02(+1.87%)
May 15, 2018 0.8200 0.8300 0.8001 0.8246 45,268 -0.01(-0.76%)
May 14, 2018 0.8300 0.8500 0.8200 0.8309 58,802 -0.02(-2.25%)
May 11, 2018 0.8050 0.8500 0.8050 0.8500 112,833 +0.03(+3.66%)
May 10, 2018 0.8050 0.8250 0.8050 0.8200 44,539 -0.00(-0.17%)
May 09, 2018 0.8300 0.8300 0.8000 0.8214 40,086 +0.02(+2.67%)
May 08, 2018 0.8000 0.8200 0.7900 0.8000 67,175 -0.00(-0.44%)
May 07, 2018 0.7900 0.8200 0.7900 0.8035 36,369 +0.01(+1.71%)
May 04, 2018 0.8100 0.8200 0.7900 0.7900 9,821 -0.02(-2.47%)
May 03, 2018 0.8000 0.8380 0.7900 0.8100 108,626 +0.01(+1.25%)
May 02, 2018 0.7985 0.8000 0.7821 0.8000 42,622 +0.01(+1.27%)
May 01, 2018 0.8214 0.8214 0.7771 0.7900 119,970 -0.04(-4.27%)
Apr 30, 2018 0.8214 0.8252 0.8214 0.8252 23,969 +0.00(+0.45%)
Apr 27, 2018 0.8210 0.8347 0.8201 0.8215 15,163 -0.00(-0.06%)
Apr 26, 2018 0.8310 0.8600 0.8216 0.8220 35,580 -0.03(-3.29%)
Apr 25, 2018 0.8470 0.8500 0.8200 0.8500 33,602 -0.00(-0.08%)
Apr 24, 2018 0.8110 0.8700 0.8110 0.8507 73,930 +0.03(+3.76%)
Apr 23, 2018 0.8201 0.8339 0.8126 0.8199 41,115 -0.00(-0.02%)
Apr 20, 2018 0.8500 0.8505 0.8200 0.8201 44,064 -0.02(-2.37%)
Apr 19, 2018 0.8340 0.8400 0.8303 0.8400 19,031 +0.01(+1.16%)
Apr 18, 2018 0.8400 0.8400 0.8209 0.8304 39,551 +0.02(+2.57%)
Apr 17, 2018 0.8200 0.8386 0.7912 0.8096 61,384 -0.03(-3.16%)
Apr 16, 2018 0.8200 0.8600 0.8200 0.8360 30,273 -0.00(-0.48%)
Apr 13, 2018 0.8270 0.8450 0.8203 0.8400 67,938 +0.01(+1.57%)
Apr 12, 2018 0.8210 0.8300 0.7900 0.8270 27,807 -0.04(-4.94%)
Apr 11, 2018 0.7970 0.8700 0.7800 0.8700 81,717 +0.09(+11.54%)
Apr 10, 2018 0.7600 0.7981 0.7600 0.7800 53,752 +0.02(+2.62%)
Apr 09, 2018 0.7500 0.7999 0.7496 0.7601 50,707 -0.01(-1.29%)
Apr 06, 2018 0.7900 0.7900 0.7700 0.7700 97,553 -0.01(-1.17%)
Apr 05, 2018 0.7725 0.7870 0.7361 0.7791 76,875 +0.02(+2.51%)
Apr 04, 2018 0.7220 0.7773 0.7220 0.7600 63,403 +0.02(+2.70%)
Apr 03, 2018 0.7510 0.7640 0.7210 0.7400 148,658 -0.02(-2.94%)
Apr 02, 2018 0.7850 0.7999 0.7500 0.7624 130,311 -0.03(-3.51%)
Mar 29, 2018 0.7901 0.7901 0.7901 0 +0.01(+1.29%)
Mar 28, 2018 0.8010 0.8300 0.7770 0.7800 94,982 -0.03(-3.29%)
Mar 27, 2018 0.8100 0.8136 0.8050 0.8065 29,695 -0.00(-0.43%)
Mar 26, 2018 0.8300 0.8300 0.8050 0.8100 66,908 -0.01(-1.22%)
Mar 23, 2018 0.8300 0.8500 0.8100 0.8200 71,278 -0.01(-1.19%)
Mar 22, 2018 0.8400 0.8498 0.8100 0.8299 65,078 -0.02(-2.77%)
Mar 21, 2018 0.8300 0.8535 0.8156 0.8535 68,411 +0.03(+3.83%)
Mar 20, 2018 0.8500 0.8500 0.8200 0.8220 54,385 +0.01(+1.07%)
Mar 19, 2018 0.8201 0.8400 0.8133 0.8133 86,965 -0.01(-1.42%)
Mar 16, 2018 0.8242 0.8300 0.8240 0.8250 44,777 -0.00(-0.59%)
Mar 15, 2018 0.8415 0.8519 0.8201 0.8299 31,128 -0.01(-1.03%)
Mar 14, 2018 0.8787 0.8787 0.8326 0.8385 23,010 -0.02(-2.70%)
Mar 13, 2018 0.8712 0.8800 0.8610 0.8618 18,810 -0.00(-0.02%)
Mar 12, 2018 0.8800 0.8899 0.8620 0.8620 53,470 -0.02(-2.03%)
Mar 09, 2018 0.8400 0.9000 0.8352 0.8799 109,373 +0.05(+5.44%)
Mar 08, 2018 0.8500 0.8599 0.8301 0.8345 24,162 -0.02(-1.82%)
Mar 07, 2018 0.8500 0.8500 58,065 +0.02(+2.41%)
Mar 06, 2018 0.8500 0.8500 0.8300 0.8300 28,677 -0.02(-2.01%)
Mar 05, 2018 0.8410 0.8480 0.8201 0.8470 53,045 -0.00(-0.12%)
Mar 02, 2018 0.8500 0.8500 0.8383 0.8480 23,309 +0.00(+0.27%)
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.