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

Western Copper Corp (NY: WRN )

1.460 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Feb 28, 2018 0.8800 0.8800 0.8400 0.8420 56,882 -0.03(-3.22%)
Feb 27, 2018 0.8770 0.8783 0.8400 0.8700 117,416 +0.02(+2.35%)
Feb 26, 2018 0.9200 0.9200 0.8500 0.8500 84,461 -0.04(-4.06%)
Feb 23, 2018 0.8640 0.9000 0.8640 0.8860 37,943 +0.02(+1.84%)
Feb 22, 2018 0.8800 0.9299 0.8600 0.8700 97,786 -0.02(-1.78%)
Feb 21, 2018 0.8500 0.9438 0.8500 0.8858 487,307 +0.03(+3.83%)
Feb 20, 2018 0.8600 0.8869 0.8500 0.8531 47,255 -0.02(-1.90%)
Feb 16, 2018 0.8696 0.8696 0.8696 0 +0.01(+1.12%)
Feb 15, 2018 0.8700 0.8900 0.8586 0.8600 59,313 -0.01(-1.15%)
Feb 14, 2018 0.8500 0.8747 0.8299 0.8700 59,621 +0.04(+4.81%)
Feb 13, 2018 0.8747 0.8747 0.8292 0.8301 46,903 -0.02(-2.34%)
Feb 12, 2018 0.8330 0.8566 0.8300 0.8500 51,264 +0.01(+1.21%)
Feb 09, 2018 0.8610 0.8700 0.7952 0.8398 124,732 -0.03(-3.99%)
Feb 08, 2018 0.8800 0.8830 0.8523 0.8747 111,240 -0.02(-1.70%)
Feb 07, 2018 0.8959 0.9000 0.8700 0.8898 60,485 -0.00(-0.02%)
Feb 06, 2018 0.9100 0.9143 0.8500 0.8900 132,692 -0.01(-1.47%)
Feb 05, 2018 0.9000 0.9261 0.9000 0.9033 78,652 -0.01(-0.70%)
Feb 02, 2018 0.9150 0.9298 0.9100 0.9096 80,153 -0.02(-1.89%)
Feb 01, 2018 0.9310 0.9500 0.9230 0.9271 78,845 -0.01(-1.37%)
Jan 31, 2018 0.9506 0.9699 0.9306 0.9400 47,204 -0.01(-1.33%)
Jan 30, 2018 0.9603 0.9603 0.9500 0.9527 26,889 -0.01(-1.26%)
Jan 29, 2018 0.9700 0.9854 0.9649 0.9649 49,593 -0.02(-2.20%)
Jan 26, 2018 0.9702 1.020 0.9702 0.9866 69,955 +0.01(+0.67%)
Jan 25, 2018 1.010 1.020 0.9690 0.9800 60,046 -0.03(-2.97%)
Jan 24, 2018 0.9760 1.020 0.9193 1.010 121,392 +0.08(+8.60%)
Jan 23, 2018 0.9328 0.9431 0.9200 0.9300 51,229 -0.01(-1.59%)
Jan 22, 2018 0.9100 0.9499 0.9100 0.9450 106,827 -0.01(-1.04%)
Jan 19, 2018 0.9510 0.9900 0.9499 0.9549 65,914 +0.00(+0.52%)
Jan 18, 2018 1.000 1.000 0.9500 0.9500 181,947 -0.05(-4.97%)
Jan 17, 2018 1.000 1.010 0.9900 0.9997 149,983 -0.00(-0.03%)
Jan 16, 2018 1.000 1.030 1.000 1.000 63,187 -0.01(-0.99%)
Jan 12, 2018 1.010 1.010 1.010 0 +0.00(+0.00%)
Jan 11, 2018 0.9900 1.010 0.9900 1.010 66,277 +0.02(+2.01%)
Jan 10, 2018 1.000 1.010 0.9900 0.9901 83,358 -0.02(-1.96%)
Jan 09, 2018 1.040 1.040 1.000 1.010 39,047 -0.01(-1.00%)
Jan 08, 2018 1.000 1.070 1.000 1.020 126,152 +0.02(+2.06%)
Jan 05, 2018 1.020 1.030 0.9995 0.9995 50,273 -0.02(-2.01%)
Jan 04, 2018 1.010 1.030 0.9934 1.020 188,797 +0.02(+2.00%)
Jan 03, 2018 1.050 1.050 1.000 1.000 90,678 -0.04(-3.85%)
Jan 02, 2018 1.000 1.060 1.000 1.040 167,859 +0.03(+2.97%)
Dec 29, 2017 1.010 1.010 1.010 0 -0.02(-1.94%)
Dec 28, 2017 1.040 1.060 1.020 1.030 80,515 +0.00(+0.01%)
Dec 27, 2017 1.060 1.060 1.010 1.030 166,142 +0.03(+2.99%)
Dec 26, 2017 1.020 1.020 0.9901 1.000 59,677 +0.02(+2.04%)
Dec 22, 2017 0.9513 0.9999 0.9513 0.9800 79,731 +0.02(+1.57%)
Dec 21, 2017 0.9400 0.9700 0.9399 0.9648 99,922 +0.02(+2.51%)
Dec 20, 2017 0.9420 0.9510 0.9212 0.9412 86,514 -0.01(-0.56%)
Dec 19, 2017 0.9310 0.9575 0.9300 0.9465 58,395 +0.01(+1.01%)
Dec 18, 2017 0.9600 0.9735 0.9359 0.9370 85,460 -0.02(-2.40%)
Dec 15, 2017 0.9500 0.9800 0.9400 0.9600 34,516 -0.00(-0.01%)
Dec 14, 2017 0.9792 0.9800 0.9522 0.9601 41,154 -0.01(-0.90%)
Dec 13, 2017 0.9600 0.9791 0.9500 0.9688 108,577 +0.02(+1.73%)
Dec 12, 2017 1.000 1.000 0.9280 0.9523 77,525 -0.02(-1.72%)
Dec 11, 2017 0.9005 0.9830 0.9005 0.9690 133,137 +0.07(+7.65%)
Dec 08, 2017 0.8874 0.9153 0.8874 0.9001 22,369 +0.02(+2.10%)
Dec 07, 2017 0.8630 0.8936 0.8522 0.8816 88,828 +0.01(+0.79%)
Dec 06, 2017 0.9120 0.9200 0.8600 0.8747 101,898 -0.04(-4.46%)
Dec 05, 2017 0.9100 0.9215 0.8932 0.9155 84,059 +0.00(+0.49%)
Dec 04, 2017 0.9100 0.9401 0.9000 0.9110 62,744 +0.00(+0.11%)
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.