Skip to main content
logo
Western Copper and Gold Corporation (WRN)
NYSEAMERICAN: WRN · Real-Time Price · USD
2.770
0.00 (0.00%)
At close: May 5, 2026, 4:00 PM EDT
2.771
+0.001 (0.02%)
After-hours: May 5, 2026, 5:53 PM EDT

Western Copper and Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 20262.832.912.752.772.77-868,808
May 4, 20262.832.872.772.772.77-2.81%1,408,176
May 1, 20262.792.892.762.852.852.15%1,663,509
Apr 30, 20262.682.812.682.792.796.90%1,829,927
Apr 29, 20262.722.742.602.612.61-4.74%1,943,227
Apr 28, 20262.742.812.702.742.74-2.84%1,725,075
Apr 27, 20262.762.882.742.822.821.08%1,332,079
Apr 24, 20262.782.812.732.792.791.09%885,661
Apr 23, 20262.782.862.712.762.76-1.78%2,163,985
Apr 22, 20262.752.892.722.812.812.93%1,560,321
Apr 21, 20262.842.882.712.732.73-5.21%3,263,136
Apr 20, 20262.852.892.802.882.88-1,106,761
Apr 17, 20262.922.962.862.882.881.41%1,735,450
Apr 16, 20262.842.842.712.842.841.43%1,979,220
Apr 15, 20262.952.962.772.802.80-5.08%1,923,009
Apr 14, 20262.923.022.882.952.953.51%1,614,010
Apr 13, 20262.702.932.672.852.853.64%3,778,101
Apr 10, 20262.742.842.732.752.750.73%1,830,625
Apr 9, 20262.682.832.672.732.731.49%1,228,843
Apr 8, 20262.742.762.642.692.696.32%2,067,548
Apr 7, 20262.692.692.472.532.53-6.99%3,581,159
Apr 6, 20262.572.732.552.722.727.09%2,431,038
Apr 2, 20262.462.612.442.542.54-3.05%1,059,645
Apr 1, 20262.612.672.552.622.623.56%1,209,096
Mar 31, 20262.452.542.422.532.535.86%1,894,029
Mar 30, 20262.442.452.352.392.39-0.42%1,681,841
Mar 27, 20262.402.462.352.402.401.69%1,468,241
Mar 26, 20262.452.492.362.362.36-4.84%1,557,042
Mar 25, 20262.532.582.462.482.482.90%1,650,116
Mar 24, 20262.402.442.352.412.41-1.23%1,214,574
Mar 23, 20262.372.502.362.442.445.17%1,534,235
Mar 20, 20262.352.402.282.322.32-2.11%2,176,356
Mar 19, 20262.392.422.262.372.37-7.06%1,860,219
Mar 18, 20262.632.712.532.552.55-6.59%1,968,716
Mar 17, 20262.762.832.702.732.73-2.85%1,154,204
Mar 16, 20262.772.882.752.812.811.44%981,540
Mar 13, 20262.912.952.752.772.77-6.10%1,571,258
Mar 12, 20263.033.032.872.952.95-3.59%1,600,100
Mar 11, 20263.023.112.943.063.060.33%1,464,345
Mar 10, 20262.923.112.863.053.057.39%2,489,815
Mar 9, 20262.762.852.642.842.841.07%1,885,795
Mar 6, 20262.832.932.792.812.81-4.10%1,732,268
Mar 5, 20263.093.092.862.932.93-6.39%1,828,613
Mar 4, 20263.123.173.003.133.133.30%1,226,238
Mar 3, 20263.113.172.903.033.03-8.73%1,873,135
Mar 2, 20263.463.463.253.323.32-4.05%1,808,482
Feb 27, 20263.363.503.303.463.462.98%1,856,612
Feb 26, 20263.243.373.143.363.362.13%2,435,824
Feb 25, 20263.493.493.273.293.29-4.64%1,853,694
Feb 24, 20263.193.493.133.453.456.48%3,063,575