Skip to main content
logo
Western Copper and Gold Corporation (WRN)
NYSEAMERICAN: WRN · Real-Time Price · USD
2.770
+0.080 (2.97%)
At close: Dec 30, 2025, 4:00 PM EST
2.791
+0.021 (0.75%)
After-hours: Dec 30, 2025, 7:34 PM EST

Western Copper and Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20252.802.812.652.772.772.97%1,493,048
Dec 29, 20252.852.852.672.692.69-10.03%2,071,425
Dec 26, 20252.913.022.852.992.994.55%1,143,382
Dec 24, 20252.862.902.782.862.86-542,011
Dec 23, 20252.872.942.792.862.861.06%1,003,264
Dec 22, 20252.842.892.802.832.832.17%938,913
Dec 19, 20252.692.812.682.772.773.75%1,137,653
Dec 18, 20252.652.722.652.672.67-0.37%752,547
Dec 17, 20252.612.682.562.682.684.69%1,142,795
Dec 16, 20252.552.622.512.562.560.39%654,900
Dec 15, 20252.632.652.532.552.55-0.78%1,020,231
Dec 12, 20252.672.712.542.572.57-2.28%1,181,160
Dec 11, 20252.532.652.502.632.634.37%971,328
Dec 10, 20252.522.552.432.522.52-0.79%1,121,569
Dec 9, 20252.472.582.452.542.542.83%865,808
Dec 8, 20252.532.542.452.472.47-1.59%427,722
Dec 5, 20252.522.632.502.512.51-970,878
Dec 4, 20252.492.532.452.512.51-0.40%667,245
Dec 3, 20252.472.522.452.522.523.70%913,876
Dec 2, 20252.342.442.322.432.432.53%746,026
Dec 1, 20252.462.482.372.372.37-3.27%931,082
Nov 28, 20252.402.482.362.452.453.81%1,011,894
Nov 26, 20252.302.392.252.362.363.06%1,299,003
Nov 25, 20252.252.302.212.292.292.23%823,903
Nov 24, 20252.102.252.082.242.248.21%1,293,145
Nov 21, 20252.092.152.042.072.07-1.43%2,011,904
Nov 20, 20252.222.282.082.102.10-4.55%1,099,448
Nov 19, 20252.142.312.142.202.202.80%1,245,374
Nov 18, 20252.082.182.082.142.143.38%751,991
Nov 17, 20252.072.192.052.072.07-0.96%1,455,059
Nov 14, 20251.992.091.962.092.090.97%1,133,300
Nov 13, 20252.172.172.062.072.07-4.61%1,262,012
Nov 12, 20252.082.182.052.172.174.33%1,441,075
Nov 11, 20252.112.112.042.082.08-1.42%679,236
Nov 10, 20252.012.182.012.112.119.90%1,142,990
Nov 7, 20251.901.941.861.921.921.05%905,328
Nov 6, 20251.942.001.901.901.90-1.55%1,239,460
Nov 5, 20251.921.951.901.931.932.12%807,875
Nov 4, 20252.002.011.881.891.89-7.35%1,050,439
Nov 3, 20252.082.102.012.042.04-1.92%845,878
Oct 31, 20252.112.132.072.082.08-0.95%1,077,578
Oct 30, 20252.102.142.092.102.10-618,324
Oct 29, 20252.102.162.072.102.100.96%974,769
Oct 28, 20252.002.111.992.082.080.97%1,002,787
Oct 27, 20252.092.142.012.062.06-3.74%1,374,159
Oct 24, 20252.132.192.122.142.14-0.47%715,285
Oct 23, 20252.082.182.072.152.154.37%1,022,533
Oct 22, 20252.022.142.002.062.06-2.83%1,574,581
Oct 21, 20252.182.182.072.122.12-5.78%1,358,605
Oct 20, 20252.212.292.202.252.254.17%830,164