Skip to main content
logo
Western Copper and Gold Corporation (WRN)
NYSEAMERICAN: WRN · Real-Time Price · USD
2.720
+0.010 (0.37%)
May 22, 2026, 4:00 PM EDT - Market closed

Western Copper and Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262.722.762.692.722.720.37%1,122,911
May 21, 20262.632.792.632.712.710.37%1,228,798
May 20, 20262.662.722.622.702.702.66%1,578,917
May 19, 20262.732.752.592.632.63-4.01%1,758,113
May 18, 20262.832.842.712.742.74-2.14%2,013,615
May 15, 20262.862.872.742.802.80-5.72%6,670,044
May 14, 20263.143.172.962.972.97-6.01%2,109,726
May 13, 20263.153.283.113.163.16-0.94%2,126,812
May 12, 20263.043.212.993.193.193.57%2,471,796
May 11, 20263.123.213.073.083.08-4,262,312
May 8, 20263.003.112.933.083.084.76%2,835,227
May 7, 20263.053.132.912.942.94-2.33%2,598,586
May 6, 20262.863.082.863.013.018.66%2,333,438
May 5, 20262.832.912.752.772.77-910,956
May 4, 20262.832.872.772.772.77-2.81%1,473,812
May 1, 20262.792.892.762.852.852.15%1,716,874
Apr 30, 20262.682.812.682.792.796.90%1,873,441
Apr 29, 20262.722.742.602.612.61-4.74%1,985,478
Apr 28, 20262.742.812.702.742.74-2.84%1,752,446
Apr 27, 20262.762.882.742.822.821.08%1,369,349
Apr 24, 20262.782.812.732.792.791.09%933,983
Apr 23, 20262.782.862.712.762.76-1.78%2,186,682
Apr 22, 20262.752.892.722.812.812.93%1,627,617
Apr 21, 20262.842.882.712.732.73-5.21%3,286,454
Apr 20, 20262.852.892.802.882.88-1,182,090
Apr 17, 20262.922.962.862.882.881.41%1,757,492
Apr 16, 20262.842.842.712.842.841.43%2,103,242
Apr 15, 20262.952.962.772.802.80-5.08%1,943,599
Apr 14, 20262.923.022.882.952.953.51%1,670,420
Apr 13, 20262.702.932.672.852.853.64%3,885,296
Apr 10, 20262.742.842.732.752.750.73%2,012,602
Apr 9, 20262.682.832.672.732.731.49%1,255,232
Apr 8, 20262.742.762.642.692.696.32%2,102,114
Apr 7, 20262.692.692.472.532.53-6.99%3,690,338
Apr 6, 20262.572.732.552.722.727.09%2,451,247
Apr 2, 20262.462.612.442.542.54-3.05%1,094,550
Apr 1, 20262.612.672.552.622.623.56%1,234,614
Mar 31, 20262.452.542.422.532.535.86%1,912,378
Mar 30, 20262.442.452.352.392.39-0.42%1,705,192
Mar 27, 20262.402.462.352.402.401.69%1,508,407
Mar 26, 20262.452.492.362.362.36-4.84%1,603,151
Mar 25, 20262.532.582.462.482.482.90%1,714,342
Mar 24, 20262.402.442.352.412.41-1.23%1,554,579
Mar 23, 20262.372.502.362.442.445.17%1,609,416
Mar 20, 20262.352.402.282.322.32-2.11%2,177,248
Mar 19, 20262.392.422.262.372.37-7.06%1,866,129
Mar 18, 20262.632.712.532.552.55-6.59%1,994,393
Mar 17, 20262.762.832.702.732.73-2.85%1,158,987
Mar 16, 20262.772.882.752.812.811.44%1,016,636
Mar 13, 20262.912.952.752.772.77-6.10%1,578,925