Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Copper Corp (NY: WRN )

1.550 +0.070 (+4.73%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 1.040 1.050 0.9900 0.9900 35,081 -0.08(-7.48%)
Feb 27, 2013 1.000 1.070 0.9600 1.070 34,750 +0.05(+5.17%)
Feb 26, 2013 1.066 1.066 0.9878 1.017 74,010 -0.00(-0.25%)
Feb 22, 2013 1.050 1.090 0.9882 1.020 48,450 -0.04(-3.77%)
Feb 21, 2013 1.000 1.060 0.9899 1.060 50,338 +0.06(+6.00%)
Feb 20, 2013 0.9100 1.060 0.9100 1.000 115,073 -0.13(-11.50%)
Feb 19, 2013 1.210 1.220 1.080 1.130 58,517 -0.11(-8.87%)
Feb 15, 2013 1.263 1.263 1.230 1.240 31,908 -0.04(-3.13%)
Feb 14, 2013 1.290 1.300 1.260 1.280 9,906 -0.03(-2.29%)
Feb 13, 2013 1.200 1.310 1.200 1.310 26,466 +0.08(+6.50%)
Feb 12, 2013 1.320 1.320 1.210 1.230 72,314 -0.11(-8.21%)
Feb 11, 2013 1.360 1.360 1.290 1.340 36,601 -0.05(-3.60%)
Feb 08, 2013 1.310 1.390 1.310 1.390 33,803 +0.05(+3.73%)
Feb 07, 2013 1.370 1.390 1.330 1.340 61,650 -0.06(-4.29%)
Feb 06, 2013 1.410 1.430 1.400 1.400 5,670 +0.01(+0.72%)
Feb 04, 2013 1.260 1.590 1.260 1.390 133,322 +0.12(+9.45%)
Feb 01, 2013 1.230 1.308 1.230 1.270 31,009 +0.03(+2.42%)
Jan 31, 2013 1.250 1.250 1.211 1.240 17,220 -0.03(-2.36%)
Jan 30, 2013 1.290 1.290 1.160 1.270 47,621 -0.02(-1.55%)
Jan 29, 2013 1.360 1.360 1.250 1.290 70,773 -0.09(-6.52%)
Jan 28, 2013 1.510 1.519 1.330 1.380 92,615 -0.14(-9.21%)
Jan 25, 2013 1.534 1.550 1.513 1.520 20,114 -0.03(-1.94%)
Jan 24, 2013 1.510 1.559 1.510 1.550 59,794 +0.03(+1.97%)
Jan 23, 2013 1.570 1.570 1.510 1.520 49,682 -0.05(-3.18%)
Jan 22, 2013 1.590 1.590 1.490 1.570 113,231 -0.02(-1.26%)
Jan 18, 2013 1.620 1.630 1.590 1.590 27,436 -0.03(-1.85%)
Jan 17, 2013 1.620 1.640 1.570 1.620 49,413 -0.02(-1.22%)
Jan 16, 2013 1.580 1.680 1.580 1.640 100,635 +0.02(+1.49%)
Jan 15, 2013 1.650 1.660 1.510 1.616 102,498 -0.05(-3.23%)
Jan 14, 2013 1.690 1.710 1.600 1.670 143,956 -0.02(-1.18%)
Jan 11, 2013 1.570 1.720 1.570 1.690 166,045 +0.12(+7.64%)
Jan 10, 2013 1.510 1.600 1.490 1.570 123,388 +0.05(+3.29%)
Jan 09, 2013 1.490 1.550 1.460 1.520 114,452 +0.08(+5.56%)
Jan 08, 2013 1.520 1.520 1.420 1.440 62,140 -0.04(-2.70%)
Jan 07, 2013 1.360 1.550 1.360 1.480 321,497 +0.15(+11.28%)
Jan 04, 2013 1.280 1.350 1.240 1.330 78,913 +0.02(+1.53%)
Jan 03, 2013 1.410 1.430 1.240 1.310 157,543 -0.11(-7.75%)
Jan 02, 2013 1.460 1.490 1.400 1.420 183,749 +0.00(+0.00%)
Dec 31, 2012 1.270 1.460 1.250 1.420 256,380 +0.14(+10.94%)
Dec 28, 2012 1.250 1.300 1.220 1.280 105,488 +0.00(+0.00%)
Dec 27, 2012 1.380 1.380 1.200 1.280 241,633 -0.08(-5.88%)
Dec 26, 2012 1.130 1.860 1.130 1.360 774,579 +0.30(+28.30%)
Dec 24, 2012 0.9900 1.090 0.9900 1.060 169,424 +0.12(+12.77%)
Dec 21, 2012 0.8800 0.9600 0.7010 0.9400 213,089 +0.08(+9.30%)
Dec 20, 2012 0.9000 0.9400 0.8600 0.8600 49,250 -0.01(-1.15%)
Dec 19, 2012 0.8500 0.9101 0.8500 0.8700 54,384 +0.01(+1.16%)
Dec 18, 2012 0.8100 0.8700 0.8100 0.8600 67,575 +0.07(+8.86%)
Dec 17, 2012 0.8100 0.8100 0.7665 0.7900 24,155 -0.03(-3.65%)
Dec 14, 2012 0.8000 0.8200 0.7500 0.8199 7,184 +0.06(+7.88%)
Dec 13, 2012 0.7600 0.8100 0.7200 0.7600 87,608 -0.02(-2.56%)
Dec 12, 2012 0.7900 0.8100 0.7800 0.7800 22,400 -0.01(-1.27%)
Dec 11, 2012 0.7500 0.8400 0.7500 0.7900 88,460 -0.03(-3.66%)
Dec 10, 2012 0.8200 0.8500 0.8200 0.8200 3,160 -0.00(-0.01%)
Dec 07, 2012 0.8100 0.8552 0.8100 0.8201 5,088 -0.03(-3.52%)
Dec 06, 2012 0.8000 0.8500 0.7900 0.8500 23,786 +0.06(+7.59%)
Dec 05, 2012 0.7400 0.8100 0.7400 0.7900 26,600 +0.06(+7.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.