Western Copper and Gold Corporation (WRN)
NYSEAMERICAN: WRN · Real-Time Price · USD
2.485
+0.075 (3.11%)
Mar 25, 2026, 2:41 PM EDT - Market open
Western Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2.53 | 2.58 | 2.46 | 2.48 | - | 2.70% | 1,152,464 |
| Mar 24, 2026 | 2.40 | 2.44 | 2.35 | 2.41 | 2.41 | -1.23% | 1,214,574 |
| Mar 23, 2026 | 2.37 | 2.50 | 2.36 | 2.44 | 2.44 | 5.17% | 1,534,235 |
| Mar 20, 2026 | 2.35 | 2.40 | 2.28 | 2.32 | 2.32 | -2.11% | 2,176,356 |
| Mar 19, 2026 | 2.39 | 2.42 | 2.26 | 2.37 | 2.37 | -7.06% | 1,860,219 |
| Mar 18, 2026 | 2.63 | 2.71 | 2.53 | 2.55 | 2.55 | -6.59% | 1,968,716 |
| Mar 17, 2026 | 2.76 | 2.83 | 2.70 | 2.73 | 2.73 | -2.85% | 1,154,204 |
| Mar 16, 2026 | 2.77 | 2.88 | 2.75 | 2.81 | 2.81 | 1.44% | 981,540 |
| Mar 13, 2026 | 2.91 | 2.95 | 2.75 | 2.77 | 2.77 | -6.10% | 1,571,258 |
| Mar 12, 2026 | 3.03 | 3.03 | 2.87 | 2.95 | 2.95 | -3.59% | 1,600,100 |
| Mar 11, 2026 | 3.02 | 3.11 | 2.94 | 3.06 | 3.06 | 0.33% | 1,464,345 |
| Mar 10, 2026 | 2.92 | 3.11 | 2.86 | 3.05 | 3.05 | 7.39% | 2,489,815 |
| Mar 9, 2026 | 2.76 | 2.85 | 2.64 | 2.84 | 2.84 | 1.07% | 1,885,795 |
| Mar 6, 2026 | 2.83 | 2.93 | 2.79 | 2.81 | 2.81 | -4.10% | 1,732,268 |
| Mar 5, 2026 | 3.09 | 3.09 | 2.86 | 2.93 | 2.93 | -6.39% | 1,828,613 |
| Mar 4, 2026 | 3.12 | 3.17 | 3.00 | 3.13 | 3.13 | 3.30% | 1,226,238 |
| 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 |