Skip to main content
Western Copper and Gold Corporation (WRN)
NYSEAMERICAN: WRN · Real-Time Price · USD
1.070
+0.020 (1.90%)
At close: Feb 21, 2025, 4:00 PM
1.138
+0.068 (6.36%)
After-hours: Feb 21, 2025, 7:43 PM EST

Western Copper and Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.061.101.011.071.071.90%1,066,007
Feb 20, 20251.041.051.001.051.052.94%617,453
Feb 19, 20251.051.061.001.021.02-0.97%1,033,004
Feb 18, 20251.081.101.031.031.03-7.21%940,673
Feb 14, 20251.141.141.091.111.11-1.77%203,320
Feb 13, 20251.091.141.091.131.134.63%263,834
Feb 12, 20251.111.131.071.081.08-2.70%328,439
Feb 11, 20251.141.141.081.111.11-3.48%514,441
Feb 10, 20251.131.151.101.151.155.50%181,649
Feb 7, 20251.071.131.071.091.09-239,070
Feb 6, 20251.081.091.051.091.092.35%319,324
Feb 5, 20251.061.091.041.071.070.47%214,404
Feb 4, 20251.031.061.001.061.064.95%209,202
Feb 3, 20251.051.051.001.011.01-2.88%280,950
Jan 31, 20251.041.051.011.041.040.97%184,870
Jan 30, 20251.011.041.011.031.031.98%107,185
Jan 29, 20251.051.051.001.011.01-2.88%134,732
Jan 28, 20251.031.040.991.041.042.97%185,318
Jan 27, 20251.011.020.991.011.01-148,266
Jan 24, 20251.021.031.001.011.01-185,628
Jan 23, 20251.031.051.011.011.01-0.98%163,474
Jan 22, 20251.061.061.011.021.02-3.77%212,020
Jan 21, 20251.051.060.991.061.064.95%311,147
Jan 17, 20251.031.031.001.011.011.00%496,346
Jan 16, 20251.071.070.991.001.00-1.96%991,591
Jan 15, 20251.071.081.011.021.02-5.56%698,855
Jan 14, 20251.121.121.051.081.08-0.92%120,375
Jan 13, 20251.121.121.061.091.09-3.54%259,536
Jan 10, 20251.071.131.071.131.135.12%192,205
Jan 8, 20251.091.091.051.081.08-1.83%257,510
Jan 7, 20251.111.121.091.101.10-0.45%161,816
Jan 6, 20251.111.131.091.101.10-179,486
Jan 3, 20251.101.101.081.101.10-68,896
Jan 2, 20251.071.101.071.101.104.76%136,540
Dec 31, 20241.041.071.021.051.050.96%901,588
Dec 30, 20241.061.071.041.041.04-0.95%371,813
Dec 27, 20241.011.051.011.051.053.96%64,187
Dec 26, 20241.031.031.011.011.01-2.42%84,604
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