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 (%)
Dec 31, 2020 1.230 1.230 1.230 318,326 -0.05(-3.91%)
Dec 30, 2020 1.250 1.290 1.250 1.280 318,326 +0.01(+0.79%)
Dec 29, 2020 1.300 1.310 1.250 1.270 325,604 -0.04(-3.05%)
Dec 28, 2020 1.290 1.330 1.280 1.310 161,238 +0.05(+3.97%)
Dec 24, 2020 1.240 1.260 1.240 1.260 120,300 +0.03(+2.44%)
Dec 23, 2020 1.220 1.270 1.220 1.230 182,975 -0.01(-0.81%)
Dec 22, 2020 1.250 1.250 1.200 1.240 241,891 -0.01(-0.80%)
Dec 21, 2020 1.290 1.290 1.230 1.250 264,978 -0.04(-3.10%)
Dec 18, 2020 1.340 1.340 1.250 1.290 427,300 -0.02(-1.53%)
Dec 17, 2020 1.240 1.320 1.240 1.310 477,725 +0.06(+4.80%)
Dec 16, 2020 1.280 1.290 1.240 1.250 319,474 -0.04(-3.10%)
Dec 15, 2020 1.320 1.330 1.270 1.290 298,172 -0.03(-2.27%)
Dec 14, 2020 1.440 1.440 1.300 1.320 353,462 -0.03(-2.22%)
Dec 11, 2020 1.340 1.380 1.340 1.350 371,200 -0.07(-4.93%)
Dec 10, 2020 1.340 1.430 1.340 1.420 536,779 +0.10(+7.58%)
Dec 09, 2020 1.400 1.400 1.310 1.320 248,821 -0.05(-3.65%)
Dec 08, 2020 1.430 1.480 1.310 1.370 1,031,014 -0.06(-4.20%)
Dec 07, 2020 1.300 1.430 1.240 1.430 1,131,313 +0.16(+12.60%)
Dec 04, 2020 1.250 1.290 1.230 1.270 325,300 +0.03(+2.42%)
Dec 03, 2020 1.300 1.300 1.240 1.240 248,079 -0.05(-3.88%)
Dec 02, 2020 1.330 1.330 1.200 1.290 679,000 +0.01(+0.78%)
Dec 01, 2020 1.350 1.350 1.250 1.280 477,809 -0.02(-1.54%)
Nov 30, 2020 1.300 1.310 1.240 1.300 620,809 +0.06(+4.84%)
Nov 27, 2020 1.240 1.240 1.160 1.240 313,000 +0.04(+3.33%)
Nov 25, 2020 1.150 1.200 1.128 1.200 599,500 +0.09(+8.60%)
Nov 24, 2020 1.150 1.150 1.100 1.105 283,935 -0.01(-0.45%)
Nov 23, 2020 1.160 1.160 1.100 1.110 532,272 +0.00(+0.00%)
Nov 20, 2020 0.9900 1.127 0.9500 1.110 1,033,500 -0.02(-1.77%)
Nov 19, 2020 1.150 1.160 1.090 1.130 376,174 -0.03(-2.59%)
Nov 18, 2020 1.160 1.190 1.160 1.160 166,324 -0.02(-1.69%)
Nov 17, 2020 1.180 1.190 1.150 1.180 119,311 +0.03(+2.61%)
Nov 16, 2020 1.150 1.200 1.150 1.150 254,749 +0.01(+0.88%)
Nov 13, 2020 1.120 1.170 1.115 1.140 109,500 +0.02(+1.79%)
Nov 12, 2020 1.100 1.130 1.070 1.120 70,952 +0.02(+1.82%)
Nov 11, 2020 1.040 1.110 1.040 1.100 120,828 +0.05(+4.76%)
Nov 10, 2020 1.080 1.080 1.050 1.050 156,231 -0.04(-3.67%)
Nov 09, 2020 1.100 1.120 1.070 1.090 130,946 +0.02(+1.87%)
Nov 06, 2020 1.120 1.140 1.070 1.070 179,500 -0.02(-1.83%)
Nov 05, 2020 1.070 1.130 1.060 1.090 181,752 +0.04(+3.81%)
Nov 04, 2020 1.070 1.080 1.020 1.050 108,136 -0.02(-1.87%)
Nov 03, 2020 1.080 1.094 1.030 1.070 292,691 +0.02(+1.90%)
Nov 02, 2020 1.110 1.110 1.050 1.050 131,856 -0.06(-5.41%)
Oct 30, 2020 1.080 1.120 1.080 1.110 131,000 +0.03(+2.78%)
Oct 29, 2020 1.020 1.100 0.9809 1.080 459,654 +0.03(+2.86%)
Oct 28, 2020 1.110 1.120 1.010 1.050 376,335 -0.07(-6.25%)
Oct 27, 2020 1.160 1.160 1.120 1.120 123,451 -0.04(-3.45%)
Oct 26, 2020 1.150 1.170 1.150 1.160 99,375 +0.01(+0.87%)
Oct 23, 2020 1.190 1.190 1.140 1.150 104,100 +0.00(+0.00%)
Oct 22, 2020 1.180 1.190 1.150 1.150 75,854 -0.03(-2.54%)
Oct 21, 2020 1.200 1.220 1.170 1.180 145,348 +0.00(+0.00%)
Oct 20, 2020 1.180 1.200 1.160 1.180 187,550 +0.02(+1.39%)
Oct 19, 2020 1.190 1.215 1.150 1.164 169,336 -0.01(-0.53%)
Oct 16, 2020 1.190 1.196 1.145 1.170 116,900 +0.01(+0.86%)
Oct 15, 2020 1.190 1.210 1.140 1.160 164,276 -0.07(-5.69%)
Oct 14, 2020 1.200 1.230 1.160 1.230 167,284 +0.04(+3.36%)
Oct 13, 2020 1.260 1.260 1.190 1.190 216,945 -0.10(-7.75%)
Oct 12, 2020 1.270 1.330 1.255 1.290 391,718 +0.05(+4.03%)
Oct 09, 2020 1.170 1.250 1.165 1.240 277,200 +0.08(+7.36%)
Oct 08, 2020 1.150 1.170 1.130 1.155 98,547 +0.01(+0.43%)
Oct 07, 2020 1.120 1.170 1.090 1.150 186,606 +0.06(+5.50%)
Oct 06, 2020 1.120 1.170 1.070 1.090 189,735 -0.03(-2.68%)
Oct 05, 2020 1.130 1.170 1.100 1.120 262,202 +0.02(+1.82%)
Oct 02, 2020 1.150 1.190 1.100 1.100 228,900 -0.08(-6.78%)
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.