Western Copper and Gold Corporation (WRN)
NYSEAMERICAN: WRN · Real-Time Price · USD
1.330
+0.010 (0.76%)
Jul 11, 2025, 4:00 PM - Market closed

Western Copper and Gold Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMay 19, 2006Jul 11, 2025Max ▾200720082009201020112012201320142015201620172018201920202021202220232024202520082008201020102012201220142014201620162018201820202020202220222024202401.0002.0003.0004.0001.330

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 20251.331.371.331.331.330.76%443,921
Jul 10, 20251.301.351.301.321.323.94%513,756
Jul 9, 20251.251.291.231.271.273.25%699,317
Jul 8, 20251.211.241.201.231.23-847,655
Jul 7, 20251.251.251.211.231.23-1.20%481,618
Jul 3, 20251.281.281.241.251.25-2.73%180,175
Jul 2, 20251.251.281.241.281.282.40%203,022
Jul 1, 20251.271.281.231.251.25-271,005
Jun 30, 20251.231.261.221.251.251.63%453,481
Jun 27, 20251.231.241.211.231.23-0.81%195,726
Jun 26, 20251.251.261.211.241.241.64%313,064
Jun 25, 20251.241.241.181.221.22-0.81%207,893
Jun 24, 20251.211.241.211.231.23-124,207
Jun 23, 20251.211.251.201.231.23-210,078
Jun 20, 20251.341.341.201.231.23-8.21%447,087
Jun 18, 20251.351.381.331.341.34-302,367
Jun 17, 20251.391.391.321.341.34-2.19%189,538
Jun 16, 20251.371.381.331.371.37-383,249
Jun 13, 20251.371.401.291.371.374.58%406,473
Jun 12, 20251.301.421.301.311.311.55%1,359,165
Jun 11, 20251.281.301.251.291.292.38%327,242
Jun 10, 20251.261.271.241.261.261.20%189,713
Jun 9, 20251.241.281.221.251.250.81%246,624
Jun 6, 20251.241.291.231.241.24-1.20%527,790
Jun 5, 20251.271.281.231.251.25-0.79%345,424
Jun 4, 20251.231.261.221.261.264.13%314,901
Jun 3, 20251.171.211.161.211.213.42%257,008
Jun 2, 20251.181.191.111.171.172.63%508,471
May 30, 20251.171.171.121.141.14-0.87%343,969
May 29, 20251.161.161.131.151.150.88%275,566
May 28, 20251.191.191.131.141.14-4.20%268,758
May 27, 20251.241.241.161.191.19-3.25%560,721
May 23, 20251.261.271.211.231.23-2.38%564,444
May 22, 20251.161.261.151.261.268.62%724,465
May 21, 20251.111.171.111.161.161.75%413,039
May 20, 20251.071.141.061.141.147.55%751,909
May 19, 20251.041.071.031.061.062.91%203,052
May 16, 20251.071.081.031.031.03-2.83%2,403,176
May 15, 20251.071.081.021.061.06-0.93%1,041,170
May 14, 20251.131.151.041.071.07-6.14%1,417,846
May 13, 20251.131.141.101.141.142.70%159,023
May 12, 20251.161.161.111.111.11-4.31%227,490
May 9, 20251.141.161.131.161.163.57%169,362
May 8, 20251.171.171.091.121.12-3.45%220,269
May 7, 20251.191.191.141.161.16-3.33%186,345
May 6, 20251.111.201.111.201.209.09%484,830
May 5, 20251.101.131.091.101.101.85%295,834
May 2, 20251.091.101.081.081.08-1.82%96,424
May 1, 20251.111.121.081.101.10-0.45%187,712
Apr 30, 20251.101.121.071.111.11-256,790