$0.63 -0.03 (%) Western Copper and Gold Corp - AMEX

Sep. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRN historical data

Date Open High Low Close Volume
9/19/20140.640.640.620.632,556
9/19/20140.700.700.680.6854,799
9/18/20140.640.660.640.6632,539
9/18/20140.700.710.700.7020,355
9/17/20140.630.640.630.641,523
9/17/20140.700.710.700.7155,050
9/16/20140.640.650.630.6315,051
9/16/20140.700.720.700.7053,663
9/15/20140.650.650.640.6519,594
9/15/20140.730.730.720.7216,211
9/12/20140.700.700.650.6614,353
9/12/20140.740.760.730.7414,740
9/11/20140.700.700.660.6831,550
9/11/20140.750.760.740.7629,370
9/10/20140.680.720.680.6975,423
9/10/20140.750.790.750.7699,106
9/9/20140.680.710.660.6637,759
9/9/20140.760.760.750.7547,405
9/8/20140.690.710.690.7137,896
9/8/20140.770.780.770.7843,090
9/5/20140.680.690.680.6953,954
9/5/20140.750.770.750.7620,380
9/4/20140.700.700.670.7031,473
9/4/20140.750.760.740.7546,900
9/3/20140.740.740.700.7116,410
9/3/20140.770.770.750.7572,860
9/2/20140.720.760.650.6972,720
9/2/20140.810.810.700.78179,806
8/29/20140.730.780.730.7612,500
8/29/20140.820.820.800.805,100
8/28/20140.740.750.740.759,317
8/28/20140.800.800.800.80300
8/27/20140.730.730.730.735,000
8/27/20140.800.800.800.8015,520
8/26/20140.740.750.720.7514,100
8/26/20140.800.830.800.8125,275
8/25/20140.750.750.730.732,483
8/25/20140.800.810.800.818,850
8/22/20140.760.760.720.7414,920
8/22/20140.810.810.810.819,694
8/21/20140.740.770.740.778,300
8/21/20140.820.850.820.8221,419
8/20/20140.760.770.750.754,800
8/20/20140.820.840.820.8340,599
8/19/20140.770.770.750.7515,263
8/19/20140.840.850.830.8543,205
8/18/20140.760.810.760.7811,155
8/18/20140.820.840.820.8420,300
8/15/20140.740.780.730.789,175
8/15/20140.800.850.790.8549,000
8/14/20140.790.790.740.741,500
8/14/20140.820.830.810.832,625
8/13/20140.750.780.750.755,250
8/13/20140.850.870.800.8271,832
8/12/20140.750.770.730.777,970
8/12/20140.820.830.800.8237,100
8/11/20140.760.780.750.777,924
8/11/20140.860.860.800.8431,450
8/8/20140.750.780.750.7610,375
8/8/20140.850.850.820.825,000
8/7/20140.780.780.760.763,060
8/7/20140.850.850.820.827,017
8/6/20140.750.760.750.76300
8/6/20140.840.840.840.840
8/5/20140.760.770.750.757,196
8/5/20140.820.850.820.857,700
8/4/20140.760.810.760.815,530
8/1/20140.780.780.780.780
8/1/20140.820.830.820.834,100
7/31/20140.760.780.760.78410
7/31/20140.820.840.820.843,800
7/30/20140.790.790.760.785,340
7/30/20140.850.860.820.8616,640
7/29/20140.800.800.770.771,900
7/29/20140.830.840.830.842,300
7/28/20140.790.800.760.792,992
7/28/20140.860.860.830.8317,950
7/25/20140.790.810.790.8020,875
7/25/20140.860.870.840.8629,466
7/24/20140.790.820.780.796,475
7/24/20140.870.870.850.8567,660
7/23/20140.810.820.800.809,303
7/23/20140.870.870.860.8615,500
7/22/20140.800.820.780.826,900
7/22/20140.870.870.850.8635,780
7/21/20140.790.820.790.8112,500
7/21/20140.880.880.850.85101,900
7/18/20140.820.830.810.817,000
7/18/20140.880.880.880.883,200
7/17/20140.500.500.500.500
7/17/20140.880.880.880.8824,860
7/16/20140.830.830.810.812,900
7/16/20140.880.890.880.8829,500
7/15/20140.820.830.820.827,872
7/15/20140.880.900.880.8822,000
7/14/20140.830.830.810.8210,760
7/14/20140.880.890.880.8912,620
7/11/20140.830.830.820.827,240
7/11/20140.890.910.880.8932,200
7/10/20140.830.840.830.844,200
  • Showing 1-100 of 2,175 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center