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

Western Copper Corp (NY: WRN )

1.640 +0.090 (+5.81%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 20, 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 29, 2012 1.940 1.990 1.880 1.890 28,941 -0.05(-2.58%)
Feb 28, 2012 1.890 1.940 1.890 1.940 15,325 +0.11(+6.01%)
Feb 27, 2012 1.880 1.930 1.830 1.830 28,630 -0.11(-5.67%)
Feb 24, 2012 1.900 1.962 1.890 1.940 46,146 +0.10(+5.43%)
Feb 23, 2012 1.810 1.890 1.800 1.840 38,340 +0.07(+3.95%)
Feb 22, 2012 1.830 1.850 1.770 1.770 24,729 -0.07(-3.80%)
Feb 21, 2012 1.800 1.866 1.780 1.840 31,488 +0.09(+5.14%)
Feb 17, 2012 1.750 1.790 1.750 1.750 16,450 +0.00(+0.00%)
Feb 16, 2012 1.670 1.750 1.650 1.750 60,396 +0.07(+4.17%)
Feb 15, 2012 1.720 1.740 1.670 1.680 44,191 -0.02(-1.18%)
Feb 14, 2012 1.750 1.770 1.690 1.700 91,074 -0.08(-4.49%)
Feb 13, 2012 1.830 1.890 1.770 1.780 77,175 -0.02(-1.11%)
Feb 10, 2012 1.880 1.880 1.800 1.800 49,099 -0.08(-4.26%)
Feb 09, 2012 1.910 1.950 1.870 1.880 27,898 -0.02(-1.05%)
Feb 08, 2012 2.000 2.030 1.860 1.900 86,979 -0.10(-5.00%)
Feb 07, 2012 2.050 2.053 1.950 2.000 137,965 -0.11(-5.21%)
Feb 06, 2012 1.940 2.110 1.883 2.110 54,792 +0.11(+5.50%)
Feb 03, 2012 1.850 2.000 1.820 2.000 176,025 +0.19(+10.50%)
Feb 02, 2012 1.740 1.840 1.700 1.810 145,006 +0.06(+3.43%)
Feb 01, 2012 1.680 1.770 1.680 1.750 115,755 +0.08(+4.79%)
Jan 31, 2012 1.750 1.750 1.660 1.670 23,250 -0.03(-1.76%)
Jan 30, 2012 1.650 1.750 1.646 1.700 48,397 -0.01(-0.58%)
Jan 27, 2012 1.710 1.750 1.662 1.710 74,100 +0.03(+1.79%)
Jan 26, 2012 1.700 1.760 1.670 1.680 118,362 +0.03(+1.82%)
Jan 25, 2012 1.640 1.670 1.550 1.650 42,254 +0.11(+7.14%)
Jan 24, 2012 1.660 1.690 1.540 1.540 79,146 -0.11(-6.67%)
Jan 23, 2012 1.750 1.750 1.640 1.650 36,180 -0.10(-5.71%)
Jan 20, 2012 1.770 1.770 1.702 1.750 10,910 +0.00(+0.00%)
Jan 19, 2012 1.730 1.800 1.730 1.750 104,375 +0.07(+4.17%)
Jan 18, 2012 1.660 1.720 1.660 1.680 96,300 -0.01(-0.59%)
Jan 17, 2012 1.750 1.780 1.670 1.690 71,274 -0.04(-2.31%)
Jan 13, 2012 1.800 1.800 1.660 1.730 111,999 -0.05(-2.81%)
Jan 12, 2012 1.690 1.830 1.670 1.780 287,436 +0.11(+6.59%)
Jan 11, 2012 1.660 1.670 1.650 1.670 18,433 +0.00(+0.00%)
Jan 10, 2012 1.740 1.740 1.670 1.670 63,200 +0.07(+4.37%)
Jan 09, 2012 1.670 1.690 1.600 1.600 27,092 -0.07(-4.19%)
Jan 06, 2012 1.650 1.700 1.650 1.670 17,570 -0.03(-1.76%)
Jan 05, 2012 1.670 1.700 1.620 1.700 10,800 -0.02(-1.16%)
Jan 04, 2012 1.690 1.720 1.650 1.720 50,035 +0.18(+11.69%)
Dec 30, 2011 1.600 1.600 1.530 1.540 21,016 -0.02(-1.28%)
Dec 29, 2011 1.620 1.620 1.490 1.560 95,185 -0.04(-2.50%)
Dec 28, 2011 1.510 1.600 1.492 1.600 87,653 +0.13(+8.84%)
Dec 27, 2011 1.650 1.660 1.330 1.470 110,349 -0.17(-10.37%)
Dec 23, 2011 1.550 1.640 1.470 1.640 87,790 +0.07(+4.46%)
Dec 21, 2011 1.540 1.570 1.490 1.570 63,300 +0.06(+3.97%)
Dec 20, 2011 1.560 1.580 1.500 1.510 83,185 +0.05(+3.42%)
Dec 19, 2011 1.400 1.480 1.390 1.460 32,920 +0.06(+4.29%)
Dec 16, 2011 1.560 1.600 1.370 1.400 125,935 -0.16(-10.26%)
Dec 15, 2011 1.600 1.617 1.550 1.560 16,558 -0.02(-1.27%)
Dec 14, 2011 1.600 1.600 1.540 1.580 27,390 -0.04(-2.47%)
Dec 13, 2011 1.710 1.710 1.618 1.620 63,722 -0.09(-5.26%)
Dec 12, 2011 1.730 1.740 1.700 1.710 59,806 -0.12(-6.56%)
Dec 09, 2011 1.850 1.890 1.830 1.830 7,630 +0.04(+2.23%)
Dec 08, 2011 1.980 1.980 1.790 1.790 25,691 -0.15(-7.73%)
Dec 07, 2011 1.810 1.950 1.770 1.940 42,168 +0.07(+3.74%)
Dec 06, 2011 1.740 1.870 1.730 1.870 143,355 +0.19(+11.31%)
Dec 05, 2011 1.830 1.830 1.640 1.680 177,306 -0.10(-5.62%)
Dec 02, 2011 1.800 1.800 1.710 1.780 83,852 -0.02(-1.11%)
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.