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

Western Copper Corp (NY: WRN )

1.440 -0.020 (-1.37%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
Jun 29, 2018 0.8700 0.8229 0.8400 396,973 +0.01(+1.57%)
Jun 28, 2018 0.8210 0.8402 0.8200 0.8270 39,825 -0.01(-0.96%)
Jun 27, 2018 0.8500 0.9000 0.8300 0.8350 44,573 -0.02(-1.76%)
Jun 26, 2018 0.8650 0.8688 0.8400 0.8500 46,502 -0.01(-1.16%)
Jun 25, 2018 0.9000 0.9000 0.8568 0.8600 43,956 -0.01(-1.15%)
Jun 22, 2018 0.8700 0.8935 0.8300 0.8700 86,122 -0.01(-1.11%)
Jun 21, 2018 0.8962 0.9099 0.8700 0.8798 37,770 -0.01(-0.87%)
Jun 20, 2018 0.8945 0.9092 0.8813 0.8875 30,940 +0.01(+0.73%)
Jun 19, 2018 0.8900 0.9000 0.8804 0.8811 48,422 -0.03(-3.18%)
Jun 18, 2018 0.9200 0.9300 0.9045 0.9100 52,876 -0.01(-1.09%)
Jun 15, 2018 0.9791 0.9100 0.9200 95,527 -0.06(-6.04%)
Jun 14, 2018 0.9500 0.9900 0.9351 0.9791 95,915 +0.04(+4.19%)
Jun 13, 2018 0.9529 0.9800 0.9301 0.9397 70,609 -0.02(-2.11%)
Jun 12, 2018 0.9900 0.9900 0.9600 0.9600 138,024 -0.03(-2.69%)
Jun 11, 2018 1.000 1.010 0.9716 0.9865 103,381 -0.01(-1.35%)
Jun 08, 2018 1.010 1.010 0.9999 1.000 198,452 +0.00(+0.00%)
Jun 07, 2018 0.9800 1.010 0.9800 1.000 321,869 +0.03(+3.09%)
Jun 06, 2018 0.9502 0.9700 133,450 +0.01(+1.04%)
Jun 05, 2018 0.9700 0.9749 0.9303 0.9600 99,728 +0.02(+2.12%)
Jun 04, 2018 0.9750 0.9770 0.9400 0.9401 25,157 -0.03(-2.73%)
Jun 01, 2018 0.9500 0.9900 0.9300 0.9665 163,138 +0.02(+1.74%)
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%)
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.