Western Copper and Gold Corporation (WRN)
NYSEAMERICAN: WRN · Real-Time Price · USD
3.030
-0.290 (-8.73%)
At close: Mar 3, 2026, 4:00 PM EST
3.100
+0.070 (2.31%)
Pre-market: Mar 4, 2026, 5:36 AM EST
Western Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.11 | 3.17 | 2.90 | 3.03 | 3.03 | -8.73% | 1,873,135 |
| Mar 2, 2026 | 3.46 | 3.46 | 3.25 | 3.32 | 3.32 | -4.05% | 1,808,482 |
| Feb 27, 2026 | 3.36 | 3.50 | 3.30 | 3.46 | 3.46 | 2.98% | 1,856,612 |
| Feb 26, 2026 | 3.24 | 3.37 | 3.14 | 3.36 | 3.36 | 2.13% | 2,435,824 |
| Feb 25, 2026 | 3.49 | 3.49 | 3.27 | 3.29 | 3.29 | -4.64% | 1,853,694 |
| Feb 24, 2026 | 3.19 | 3.49 | 3.13 | 3.45 | 3.45 | 6.48% | 3,063,575 |
| Feb 23, 2026 | 3.23 | 3.32 | 3.17 | 3.24 | 3.24 | 2.86% | 1,554,052 |
| Feb 20, 2026 | 3.20 | 3.27 | 3.15 | 3.15 | 3.15 | -2.17% | 4,604,217 |
| Feb 19, 2026 | 3.15 | 3.22 | 3.05 | 3.22 | 3.22 | 1.26% | 1,238,517 |
| Feb 18, 2026 | 3.13 | 3.29 | 3.11 | 3.18 | 3.18 | 2.91% | 1,561,759 |
| Feb 17, 2026 | 3.07 | 3.11 | 2.92 | 3.09 | 3.09 | -2.22% | 2,219,685 |
| Feb 13, 2026 | 3.09 | 3.24 | 3.04 | 3.16 | 3.16 | 4.64% | 1,508,124 |
| Feb 12, 2026 | 3.14 | 3.19 | 3.01 | 3.02 | 3.02 | -7.65% | 2,388,741 |
| Feb 11, 2026 | 3.31 | 3.36 | 3.17 | 3.27 | 3.27 | 1.24% | 1,807,581 |
| Feb 10, 2026 | 3.30 | 3.34 | 3.18 | 3.23 | 3.23 | -3.58% | 1,793,172 |
| Feb 9, 2026 | 3.28 | 3.36 | 3.21 | 3.35 | 3.35 | 4.69% | 1,493,009 |
| Feb 6, 2026 | 3.06 | 3.23 | 3.06 | 3.20 | 3.20 | 7.74% | 2,883,098 |
| Feb 5, 2026 | 3.03 | 3.24 | 2.97 | 2.97 | 2.97 | -9.45% | 2,063,201 |
| Feb 4, 2026 | 3.81 | 3.81 | 3.23 | 3.28 | 3.28 | -11.35% | 3,069,638 |
| Feb 3, 2026 | 3.50 | 3.72 | 3.45 | 3.70 | 3.70 | 12.46% | 3,878,860 |
| Feb 2, 2026 | 3.04 | 3.32 | 3.03 | 3.29 | 3.29 | 3.13% | 2,207,546 |
| Jan 30, 2026 | 3.44 | 3.62 | 3.14 | 3.19 | 3.19 | -17.14% | 5,361,290 |
| Jan 29, 2026 | 4.20 | 4.26 | 3.75 | 3.85 | 3.85 | -4.94% | 4,425,064 |
| Jan 28, 2026 | 4.05 | 4.10 | 3.87 | 4.05 | 4.05 | 2.02% | 2,462,594 |
| Jan 27, 2026 | 3.88 | 3.98 | 3.72 | 3.97 | 3.97 | 2.85% | 2,128,552 |
| Jan 26, 2026 | 3.95 | 4.08 | 3.78 | 3.86 | 3.86 | 2.12% | 4,608,711 |
| Jan 23, 2026 | 3.82 | 3.86 | 3.67 | 3.78 | 3.78 | 2.44% | 2,166,836 |
| Jan 22, 2026 | 3.61 | 3.79 | 3.55 | 3.69 | 3.69 | 3.36% | 1,651,550 |
| Jan 21, 2026 | 3.75 | 3.85 | 3.47 | 3.57 | 3.57 | -3.51% | 2,192,857 |
| Jan 20, 2026 | 3.40 | 3.72 | 3.36 | 3.70 | 3.70 | 10.78% | 3,035,780 |
| Jan 16, 2026 | 3.34 | 3.34 | 3.21 | 3.34 | 3.34 | -1.18% | 2,329,695 |
| Jan 15, 2026 | 3.42 | 3.42 | 3.27 | 3.38 | 3.38 | -1.17% | 1,044,897 |
| Jan 14, 2026 | 3.38 | 3.43 | 3.32 | 3.42 | 3.42 | 2.09% | 1,328,844 |
| Jan 13, 2026 | 3.42 | 3.50 | 3.29 | 3.35 | 3.35 | -1.18% | 1,451,637 |
| Jan 12, 2026 | 3.30 | 3.53 | 3.30 | 3.39 | 3.39 | 5.28% | 2,657,478 |
| Jan 9, 2026 | 3.02 | 3.22 | 3.01 | 3.22 | 3.22 | 6.62% | 1,232,786 |
| Jan 8, 2026 | 3.11 | 3.12 | 2.95 | 3.02 | 3.02 | -4.73% | 896,745 |
| Jan 7, 2026 | 3.06 | 3.17 | 2.93 | 3.17 | 3.17 | 0.63% | 1,410,178 |
| Jan 6, 2026 | 3.09 | 3.17 | 3.02 | 3.15 | 3.15 | 3.62% | 1,629,051 |
| Jan 5, 2026 | 2.79 | 3.05 | 2.78 | 3.04 | 3.04 | 12.18% | 2,909,905 |
| Jan 2, 2026 | 2.74 | 2.79 | 2.62 | 2.71 | 2.71 | 1.50% | 1,093,839 |
| Dec 31, 2025 | 2.75 | 2.76 | 2.66 | 2.67 | 2.67 | -3.61% | 906,949 |
| Dec 30, 2025 | 2.80 | 2.81 | 2.65 | 2.77 | 2.77 | 2.97% | 1,496,889 |
| Dec 29, 2025 | 2.85 | 2.85 | 2.67 | 2.69 | 2.69 | -10.03% | 2,075,766 |
| Dec 26, 2025 | 2.91 | 3.02 | 2.85 | 2.99 | 2.99 | 4.55% | 1,153,878 |
| Dec 24, 2025 | 2.86 | 2.90 | 2.78 | 2.86 | 2.86 | - | 543,882 |
| Dec 23, 2025 | 2.87 | 2.94 | 2.79 | 2.86 | 2.86 | 1.06% | 1,024,466 |
| Dec 22, 2025 | 2.84 | 2.89 | 2.80 | 2.83 | 2.83 | 2.17% | 942,117 |
| Dec 19, 2025 | 2.69 | 2.81 | 2.68 | 2.77 | 2.77 | 3.75% | 1,158,353 |
| Dec 18, 2025 | 2.65 | 2.72 | 2.65 | 2.67 | 2.67 | -0.37% | 753,946 |