Western Copper and Gold Corporation (WRN)
NYSEAMERICAN: WRN · Real-Time Price · USD
1.170
0.00 (0.00%)
At close: Mar 28, 2025, 4:00 PM
1.160
-0.010 (-0.90%)
After-hours: Mar 28, 2025, 5:59 PM EST
Western Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | - | 298,998 |
| Mar 27, 2025 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | 1.74% | 238,924 |
| Mar 26, 2025 | 1.21 | 1.21 | 1.14 | 1.15 | 1.15 | -4.96% | 164,559 |
| Mar 25, 2025 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | 6.14% | 314,468 |
| Mar 24, 2025 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 182,194 |
| Mar 21, 2025 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -1.74% | 175,529 |
| Mar 20, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 198,982 |
| Mar 19, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 4.63% | 366,798 |
| Mar 18, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | 1.41% | 510,556 |
| Mar 17, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 2.90% | 230,691 |
| Mar 14, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -2.36% | 132,866 |
| Mar 13, 2025 | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | 2.91% | 269,300 |
| Mar 12, 2025 | 1.00 | 1.06 | 1.00 | 1.03 | 1.03 | - | 203,799 |
| Mar 11, 2025 | 0.99 | 1.05 | 0.98 | 1.03 | 1.03 | 4.04% | 110,588 |
| Mar 10, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -2.94% | 271,160 |
| Mar 7, 2025 | 1.01 | 1.02 | 0.98 | 1.02 | 1.02 | 0.99% | 397,024 |
| Mar 6, 2025 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -1.94% | 430,948 |
| Mar 5, 2025 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 343,321 |
| Mar 4, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.92% | 154,483 |
| Mar 3, 2025 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | -0.95% | 180,702 |
| Feb 28, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 184,691 |
| Feb 27, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | - | 144,981 |
| Feb 26, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 134,207 |
| Feb 25, 2025 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 2.91% | 206,266 |
| Feb 24, 2025 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -3.74% | 215,325 |
| Feb 21, 2025 | 1.06 | 1.10 | 1.01 | 1.07 | 1.07 | 1.90% | 1,068,960 |
| Feb 20, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 2.94% | 617,453 |
| Feb 19, 2025 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | -0.97% | 1,033,004 |
| Feb 18, 2025 | 1.08 | 1.10 | 1.03 | 1.03 | 1.03 | -7.21% | 940,673 |
| Feb 14, 2025 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 203,320 |
| Feb 13, 2025 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | 4.63% | 263,834 |
| Feb 12, 2025 | 1.11 | 1.13 | 1.07 | 1.08 | 1.08 | -2.70% | 328,439 |
| Feb 11, 2025 | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | -3.48% | 514,441 |
| Feb 10, 2025 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 5.50% | 181,649 |
| Feb 7, 2025 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | - | 239,070 |
| Feb 6, 2025 | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | 2.35% | 319,324 |
| Feb 5, 2025 | 1.06 | 1.09 | 1.04 | 1.07 | 1.07 | 0.47% | 214,404 |
| Feb 4, 2025 | 1.03 | 1.06 | 1.00 | 1.06 | 1.06 | 4.95% | 209,202 |
| Feb 3, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 280,950 |
| Jan 31, 2025 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 184,870 |
| Jan 30, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 1.98% | 107,185 |
| Jan 29, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 134,732 |
| Jan 28, 2025 | 1.03 | 1.04 | 0.99 | 1.04 | 1.04 | 2.97% | 185,318 |
| Jan 27, 2025 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | - | 148,266 |
| Jan 24, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | - | 185,628 |
| Jan 23, 2025 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 163,474 |
| Jan 22, 2025 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -3.77% | 212,020 |
| Jan 21, 2025 | 1.05 | 1.06 | 0.99 | 1.06 | 1.06 | 4.95% | 311,147 |
| Jan 17, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 496,346 |
| Jan 16, 2025 | 1.07 | 1.07 | 0.99 | 1.00 | 1.00 | -1.96% | 991,591 |