$0.90 +0.05 (%) Western Copper and Gold Corp - NYSE Amex Equities

Jul. 1, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRN historical data

Date Open High Low Close Volume
7/1/20160.900.970.900.90206,750
6/30/20160.810.890.810.85192,397
6/30/20161.051.121.051.10164,527
6/29/20160.740.810.740.80250,044
6/29/20160.971.030.971.03298,472
6/28/20160.700.740.700.7430,276
6/28/20160.920.970.920.9650,385
6/27/20160.740.740.700.71123,176
6/27/20160.980.980.920.9226,220
6/24/20160.770.770.730.7566,332
6/24/20161.001.000.930.9750,521
6/23/20160.720.780.720.7688,225
6/23/20160.961.000.950.9734,990
6/22/20160.720.740.720.7213,788
6/22/20160.940.960.940.9561,501
6/21/20160.720.720.720.72222
6/21/20160.950.950.920.9248,550
6/20/20160.740.750.730.7359,198
6/20/20160.940.960.930.9370,217
6/17/20160.690.750.670.7558,559
6/17/20160.920.960.880.96140,750
6/16/20160.710.720.690.7040,374
6/16/20160.940.940.900.9052,285
6/15/20160.690.720.670.7184,228
6/15/20160.890.920.880.91149,300
6/14/20160.680.700.680.7025,452
6/14/20160.890.900.870.9028,380
6/13/20160.720.720.690.6989,637
6/13/20160.880.900.880.8884,330
6/10/20160.730.730.690.71113,079
6/10/20160.910.910.880.9047,600
6/9/20160.760.760.710.73119,605
6/9/20160.950.970.900.91195,686
6/8/20160.640.770.640.76244,440
6/8/20160.810.950.810.95596,306
6/7/20160.630.640.610.6331,367
6/7/20160.810.810.780.8050,288
6/6/20160.640.640.620.6362,848
6/6/20160.810.820.810.8185,450
6/3/20160.600.630.600.63176,287
6/3/20160.800.820.780.82206,400
6/2/20160.600.600.590.5923,084
6/2/20160.780.780.770.7815,218
6/1/20160.590.600.590.6014,354
6/1/20160.780.780.770.7719,413
5/31/20160.590.610.590.6049,300
5/31/20160.770.790.770.7940,433
5/30/20160.790.790.760.762,500
5/27/20160.610.610.590.6023,886
5/27/20160.780.800.770.8052,700
5/26/20160.620.620.590.5927,677
5/26/20160.800.800.760.7623,373
5/25/20160.570.620.560.6147,900
5/25/20160.750.800.740.79107,834
5/24/20160.560.580.560.5721,310
5/24/20160.750.750.730.7454,700
5/23/20160.590.590.580.582,292
5/20/20160.570.590.570.5825,095
5/20/20160.760.760.750.7579,050
5/19/20160.570.580.560.5736,048
5/19/20160.760.760.740.7650,413
5/18/20160.590.600.570.5842,409
5/18/20160.770.770.750.7626,160
5/17/20160.610.610.600.6146,346
5/17/20160.760.780.760.7737,550
5/16/20160.590.630.590.62100,611
5/16/20160.770.810.770.8058,267
5/13/20160.580.600.560.5741,302
5/13/20160.750.750.730.7321,700
5/12/20160.570.620.560.6048,300
5/12/20160.720.790.720.77100,700
5/11/20160.570.580.550.5643,531
5/11/20160.710.730.710.7131,300
5/10/20160.560.570.550.5615,704
5/10/20160.730.730.720.7312,848
5/9/20160.570.570.560.5623,015
5/9/20160.750.750.750.750
5/6/20160.560.580.560.5835,819
5/6/20160.710.750.710.7540,570
5/5/20160.540.570.540.5513,781
5/5/20160.690.740.690.7314,700
5/4/20160.570.570.540.5444,949
5/4/20160.720.720.700.7041,100
5/3/20160.600.600.580.58173,948
5/3/20160.750.760.730.7360,422
5/2/20160.620.620.600.6067,909
5/2/20160.750.760.750.75120,075
4/29/20160.590.610.580.6070,272
4/29/20160.730.760.730.75440,343
4/28/20160.580.590.570.5741,175
4/28/20160.730.740.720.72111,932
4/27/20160.600.600.570.5822,471
4/27/20160.710.750.710.74141,540
4/26/20160.570.590.570.5731,733
4/26/20160.720.730.720.7250,283
4/25/20160.630.630.580.5966,010
4/25/20160.790.790.720.7368,598
4/22/20160.640.640.590.6146,522
4/22/20160.810.810.780.7824,100
4/21/20160.650.650.600.6465,816
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center