Skip to main content
Western Copper and Gold Corporation (WRN)
NYSEAMERICAN: WRN · Real-Time Price · USD
1.095
+0.015 (1.39%)
At close: Nov 4, 2024, 4:00 PM
1.070
-0.025 (-2.28%)
After-hours: Nov 4, 2024, 5:59 PM EST

Western Copper and Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 2, 20241.101.101.041.051.05-4.55%273,201
Aug 1, 20241.141.141.091.101.10-2.65%549,256
Jul 31, 20241.151.151.121.131.130.89%105,483
Jul 30, 20241.121.131.101.121.12-187,415
Jul 29, 20241.111.131.101.121.12-312,350
Jul 26, 20241.091.141.091.121.122.75%785,235
Jul 25, 20241.091.091.041.091.090.93%266,936
Jul 24, 20241.121.121.081.081.08-1.82%118,356
Jul 23, 20241.131.141.081.101.10-2.65%182,026
Jul 22, 20241.111.141.081.131.133.67%270,963
Jul 19, 20241.101.131.081.091.09-0.91%97,983
Jul 18, 20241.181.181.071.101.10-5.58%368,947
Jul 17, 20241.231.231.141.171.17-4.51%130,940
Jul 16, 20241.191.231.151.221.223.39%199,040
Jul 15, 20241.201.201.151.181.18-83,711
Jul 12, 20241.161.201.161.181.181.72%145,188
Jul 11, 20241.171.181.151.161.16-89,987
Jul 10, 20241.191.191.141.161.16-1.69%142,047
Jul 9, 20241.171.181.141.181.183.51%121,894
Jul 8, 20241.191.201.121.141.14-4.36%297,796
Jul 5, 20241.191.221.181.191.190.17%92,014
Jul 3, 20241.141.211.141.191.194.20%148,330
Jul 2, 20241.161.161.131.141.14-0.70%63,641
Jul 1, 20241.161.171.141.151.15-74,608
Jun 28, 20241.161.161.141.151.15-0.86%97,686
Jun 27, 20241.181.181.151.161.160.87%83,828
Jun 26, 20241.181.181.131.151.15-0.86%104,427
Jun 25, 20241.241.241.121.161.16-5.69%635,578
Jun 24, 20241.251.261.201.231.23-1.60%210,796
Jun 21, 20241.341.341.221.251.25-3.85%192,354
Jun 20, 20241.241.301.241.301.305.69%194,178
Jun 18, 20241.221.251.211.231.23-152,866
Jun 17, 20241.231.231.201.231.230.82%123,305
Jun 14, 20241.241.241.211.221.22-0.81%103,778
Jun 13, 20241.251.251.221.231.23-0.81%97,764