Skip to main content
Western Copper and Gold Corporation (WRN)
NYSEAMERICAN: WRN · Real-Time Price · USD
1.030
-0.006 (-0.53%)
Dec 26, 2024, 10:14 AM EST - Market open

Western Copper and Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20241.031.041.021.041.042.48%47,810
Dec 23, 20241.041.041.011.011.01-2.88%89,874
Dec 20, 20241.021.041.011.041.042.97%212,917
Dec 19, 20240.991.040.991.011.01-1.46%286,208
Dec 18, 20241.071.081.001.031.03-5.96%566,022
Dec 17, 20241.051.091.051.091.092.83%171,005
Dec 16, 20241.031.091.031.061.060.95%263,609
Dec 13, 20241.091.101.051.051.05-3.67%195,214
Dec 12, 20241.111.111.071.091.09-306,723
Dec 11, 20241.131.141.091.091.09-3.54%251,413
Dec 10, 20241.131.131.091.131.131.80%224,990
Dec 9, 20241.191.191.091.111.111.83%263,982
Dec 6, 20241.121.121.081.091.090.93%112,834
Dec 5, 20241.101.101.081.081.08-1.82%185,035
Dec 4, 20241.111.111.091.101.100.92%102,368
Dec 3, 20241.081.101.081.091.090.46%100,607
Dec 2, 20241.111.111.071.091.09-2.25%205,392
Nov 29, 20241.131.131.111.111.11-0.45%25,412
Nov 27, 20241.141.141.111.121.12-0.45%107,635
Nov 26, 20241.151.151.121.121.12-0.88%44,759
Nov 25, 20241.151.151.111.131.13-0.44%166,377
Nov 22, 20241.141.141.131.141.14-0.44%136,749
Nov 21, 20241.151.161.121.141.140.88%86,938
Nov 20, 20241.151.151.111.131.13-1.74%161,251
Nov 19, 20241.171.171.131.151.15-1.71%183,444
Nov 18, 20241.311.311.171.171.17-9.30%233,775
Nov 15, 20241.251.311.221.291.291.57%4,985,843
Nov 14, 20241.241.291.231.271.27-0.78%833,878
Nov 13, 20241.161.281.131.281.2811.30%772,594
Nov 12, 20241.151.181.131.151.150.88%281,643
Nov 11, 20241.121.171.081.141.14-220,341
Nov 8, 20241.171.171.141.141.14-1.30%55,993
Nov 7, 20241.161.161.141.161.16-0.43%85,115
Nov 6, 20241.091.171.091.161.163.11%187,304
Nov 5, 20241.101.141.091.131.132.74%103,660
Nov 4, 20241.081.121.081.101.101.39%121,421
Nov 1, 20241.071.111.071.081.080.93%111,988
Oct 31, 20241.081.101.071.071.07-0.93%152,917
Oct 30, 20241.141.141.081.081.08-5.26%266,482
Oct 29, 20241.161.161.131.141.14-0.87%88,831
Oct 28, 20241.161.161.131.151.150.88%163,774
Oct 25, 20241.151.171.131.141.14-2.15%96,886
Oct 24, 20241.181.181.151.171.17-0.43%59,814
Oct 23, 20241.181.181.131.171.17-448,486
Oct 22, 20241.221.221.161.171.17-4.10%420,206
Oct 21, 20241.221.221.171.221.221.67%196,981
Oct 18, 20241.191.241.181.201.201.69%613,433
Oct 17, 20241.191.201.171.181.18-108,621
Oct 16, 20241.221.221.171.181.18-3.28%371,490
Oct 15, 20241.231.231.201.221.22-0.81%59,422
Oct 14, 20241.211.241.211.231.231.65%91,280
Oct 11, 20241.211.231.211.211.21-38,826
Oct 10, 20241.211.231.201.211.21-0.82%42,927
Oct 9, 20241.201.231.191.221.220.83%93,076
Oct 8, 20241.241.241.191.211.21-2.42%81,416
Oct 7, 20241.241.241.201.241.241.64%73,768
Oct 4, 20241.211.231.211.221.220.83%81,268
Oct 3, 20241.221.231.201.211.21-1.63%39,188
Oct 2, 20241.241.251.211.231.23-86,380
Oct 1, 20241.201.251.201.231.232.50%70,733
Sep 30, 20241.271.271.181.201.20-5.51%154,035
Sep 27, 20241.251.281.231.271.270.79%153,754
Sep 26, 20241.261.291.221.261.26-302,027
Sep 25, 20241.271.291.241.261.26-1.56%222,048
Sep 24, 20241.281.311.281.281.28-129,704
Sep 23, 20241.261.281.251.281.282.40%339,921
Sep 20, 20241.271.271.231.251.25-0.79%209,787
Sep 19, 20241.241.261.211.261.265.00%378,594
Sep 18, 20241.181.231.171.201.200.84%575,823
Sep 17, 20241.191.201.171.191.190.85%141,804
Sep 16, 20241.141.191.121.181.183.51%273,028
Sep 13, 20241.151.151.131.141.141.79%111,040
Sep 12, 20241.151.161.101.121.12-2.18%123,418
Sep 11, 20241.131.151.121.151.153.15%26,836
Sep 10, 20241.141.141.111.111.11-3.48%74,445
Sep 9, 20241.121.151.101.151.152.68%98,554
Sep 6, 20241.151.151.121.121.12-3.45%154,807
Sep 5, 20241.171.171.131.161.160.87%64,660
Sep 4, 20241.121.171.121.151.151.77%95,603
Sep 3, 20241.151.151.111.131.13-1.74%100,606
Aug 30, 20241.141.151.131.151.150.88%71,301
Aug 29, 20241.141.141.121.141.140.88%103,411
Aug 28, 20241.141.141.111.131.13-0.88%69,574
Aug 27, 20241.101.141.101.141.142.70%49,016
Aug 26, 20241.121.141.111.111.11-1.77%73,332
Aug 23, 20241.111.131.101.131.131.80%84,329
Aug 22, 20241.131.141.111.111.11-4.31%73,212
Aug 21, 20241.171.171.131.161.16-145,288
Aug 20, 20241.191.191.141.161.16-2.52%236,238
Aug 19, 20241.191.201.161.191.19-159,200
Aug 16, 20241.181.191.161.191.19-524,373
Aug 15, 20241.131.191.131.191.195.31%503,690
Aug 14, 20241.121.131.111.131.130.89%129,205
Aug 13, 20241.131.131.101.121.122.75%53,620
Aug 12, 20241.061.091.061.091.093.81%70,478
Aug 9, 20241.061.071.051.051.05-0.94%166,597
Aug 8, 20241.071.071.051.061.060.95%40,019
Aug 7, 20241.071.071.031.051.05-1.87%432,028
Aug 6, 20241.051.071.051.071.071.90%131,270
Aug 5, 20241.041.061.001.051.05-206,620