Western Copper and Gold Corporation (WRN)

NYSEAMERICAN: WRN · Real-Time Price · USD

2.320

-0.030 (-1.28%)

At close: Sep 25, 2026, 4:00 PM EDT

2.320

0.00 (0.00%)

After-hours: Sep 25, 2026, 6:30 PM EDT

Western Copper and Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.37	2.39	2.30	2.32	2.32	-1.28%	666,233
Sep 24, 2026	2.36	2.39	2.32	2.35	2.35	-1.67%	1,005,857
Sep 23, 2026	2.45	2.50	2.36	2.39	2.39	-5.16%	1,950,676
Sep 22, 2026	2.39	2.54	2.38	2.52	2.52	6.33%	1,436,301
Sep 21, 2026	2.43	2.44	2.36	2.37	2.37	-2.07%	843,451
Sep 18, 2026	2.41	2.45	2.37	2.42	2.42	0.41%	971,726
Sep 17, 2026	2.33	2.42	2.31	2.41	2.41	7.11%	1,120,269
Sep 16, 2026	2.33	2.35	2.21	2.25	2.25	-1.75%	1,205,087
Sep 15, 2026	2.33	2.35	2.22	2.29	2.29	-1.72%	1,674,889
Sep 14, 2026	2.35	2.38	2.24	2.33	2.33	-3.32%	1,867,973
Sep 11, 2026	2.45	2.48	2.41	2.41	2.41	0.84%	1,001,774
Sep 10, 2026	2.50	2.50	2.38	2.39	2.39	-6.64%	1,370,293
Sep 9, 2026	2.55	2.58	2.52	2.56	2.56	2.40%	1,078,842
Sep 8, 2026	2.41	2.59	2.41	2.50	2.50	4.17%	1,074,443
Sep 4, 2026	2.36	2.41	2.34	2.40	2.40	-0.41%	788,076
Sep 3, 2026	2.48	2.48	2.34	2.41	2.41	-0.41%	1,334,500
Sep 2, 2026	2.43	2.48	2.38	2.42	2.42	2.54%	895,358
Sep 1, 2026	2.45	2.48	2.35	2.36	2.36	-5.98%	1,082,293
Aug 31, 2026	2.50	2.56	2.48	2.51	2.51	-0.40%	706,091
Aug 28, 2026	2.62	2.62	2.50	2.52	2.52	-2.70%	1,249,044
Aug 27, 2026	2.58	2.63	2.55	2.59	2.59	0.78%	728,392
Aug 26, 2026	2.59	2.64	2.56	2.57	2.57	-1.91%	686,402
Aug 25, 2026	2.55	2.63	2.51	2.62	2.62	2.75%	615,630
Aug 24, 2026	2.57	2.57	2.50	2.55	2.55	0.79%	724,129
Aug 21, 2026	2.50	2.58	2.50	2.53	2.53	3.27%	1,544,673
Aug 20, 2026	2.45	2.51	2.42	2.45	2.45	-1.61%	1,400,499
Aug 19, 2026	2.45	2.52	2.44	2.49	2.49	5.51%	910,816
Aug 18, 2026	2.38	2.42	2.34	2.36	2.36	-2.88%	484,025
Aug 17, 2026	2.41	2.51	2.41	2.43	2.43	1.25%	1,356,413
Aug 14, 2026	2.40	2.45	2.39	2.40	2.40	0.42%	552,290
Aug 13, 2026	2.38	2.41	2.35	2.39	2.39	-0.42%	767,612
Aug 12, 2026	2.49	2.54	2.39	2.40	2.40	-2.04%	766,657
Aug 11, 2026	2.46	2.48	2.42	2.45	2.45	-0.41%	1,023,786
Aug 10, 2026	2.43	2.48	2.40	2.46	2.46	2.07%	798,178
Aug 7, 2026	2.43	2.46	2.38	2.41	2.41	3.43%	1,231,473
Aug 6, 2026	2.35	2.38	2.28	2.33	2.33	0.87%	939,794
Aug 5, 2026	2.31	2.35	2.29	2.31	2.31	4.52%	1,195,451
Aug 4, 2026	2.14	2.24	2.14	2.21	2.21	5.24%	701,191
Aug 3, 2026	2.05	2.11	2.03	2.10	2.10	2.94%	733,883
Jul 31, 2026	2.09	2.11	2.02	2.04	2.04	-3.32%	722,755
Jul 30, 2026	2.07	2.11	2.06	2.11	2.11	4.46%	784,056
Jul 29, 2026	2.06	2.10	2.00	2.02	2.02	-1.46%	1,235,537
Jul 28, 2026	2.11	2.12	2.01	2.05	2.05	-5.09%	1,095,254
Jul 27, 2026	2.16	2.18	2.09	2.16	2.16	0.47%	1,461,676
Jul 24, 2026	2.16	2.21	2.11	2.15	2.15	-	1,463,248
Jul 23, 2026	2.19	2.25	2.14	2.15	2.15	-4.44%	1,656,708
Jul 22, 2026	2.24	2.31	2.23	2.25	2.25	2.27%	1,389,236
Jul 21, 2026	2.18	2.25	2.18	2.20	2.20	2.80%	1,199,566
Jul 20, 2026	2.13	2.16	2.12	2.14	2.14	0.47%	1,614,662
Jul 17, 2026	2.03	2.14	2.00	2.13	2.13	2.90%	1,736,919