Home

Western Copper and Gold Corporation Common Stock (WRN)

1.0891
-0.0109 (-0.99%)
NYSE · Last Trade: Apr 3rd, 1:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Western Copper and Gold Corporation Common Stock (WRN)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20251.111.131.101.1093,3951.10
4/01/20251.151.151.111.13204,3171.13
3/31/20251.181.181.111.14282,6721.14
3/28/20251.201.201.151.17298,9981.17
3/27/20251.151.191.141.17238,9241.17
3/26/20251.211.211.141.15164,5591.15
3/25/20251.131.211.131.21314,4681.21
3/24/20251.141.151.111.14182,1841.14
3/21/20251.161.161.111.13175,5291.13
3/20/20251.131.161.131.15198,1441.15
3/19/20251.101.151.091.13366,7981.13
3/18/20251.081.101.061.08509,5361.08
3/17/20251.031.071.031.06230,6911.06
3/14/20251.081.081.031.03132,8661.03
3/13/20251.031.061.021.06269,3001.06
3/12/20251.001.061.001.03203,7991.03
3/11/20250.991.050.981.03110,5881.03
3/10/20251.011.010.980.99271,5120.99
3/07/20251.011.020.971.02397,0241.02
3/06/20251.041.040.991.01430,6981.01
3/05/20251.011.051.011.03343,0021.03
3/04/20251.031.031.011.02153,4451.02
3/03/20251.061.091.031.04180,6381.04
2/28/20251.051.051.031.05184,6911.05
2/27/20251.061.061.031.05144,9811.05
2/26/20251.051.071.041.05134,2071.05
2/25/20251.041.061.021.06206,0301.06
2/24/20251.061.061.021.03215,3251.03
2/21/20251.061.101.011.071,068,9601.07
2/20/20251.041.051.001.05617,4111.05
2/19/20251.051.061.001.021,033,0041.02
2/18/20251.081.101.031.03940,5911.03
2/14/20251.141.141.091.11203,3201.11
2/13/20251.091.131.091.13263,8341.13
2/12/20251.111.131.071.08328,4391.08
2/11/20251.141.141.081.11514,4401.11
2/10/20251.131.151.101.15180,3891.15
2/07/20251.071.131.071.09239,0701.09
2/06/20251.081.091.051.09304,1321.09
2/05/20251.061.091.041.06214,4041.06
2/04/20251.031.061.001.06209,1791.06
2/03/20251.051.051.001.01280,9401.01
1/31/20251.041.041.011.04184,8701.04
1/30/20251.011.041.011.03107,0151.03
1/29/20251.051.051.001.01134,7021.01
1/28/20251.031.040.991.04185,3031.04
1/27/20251.011.010.991.01148,2661.01
1/24/20251.021.031.001.01185,6281.01
1/23/20251.031.051.011.01163,4341.01
1/22/20251.061.061.011.02212,0201.02
1/21/20251.051.060.991.06311,1271.06
1/17/20251.031.031.001.01496,3461.01
1/16/20251.071.070.991.00988,8281.00
1/15/20251.071.081.011.02698,6831.02
1/14/20251.121.121.051.08120,3751.08
1/13/20251.121.121.061.09259,5361.09
1/10/20251.071.131.071.13192,2051.13
1/08/20251.091.091.051.07257,5101.07
1/07/20251.111.111.091.09161,8161.09
1/06/20251.111.131.091.10179,4861.10
1/03/20251.101.101.081.1068,8961.10