$0.67 +0.07 (%) Western Copper and Gold Corp - AMEX

Nov. 21, 2014 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRN historical data

Date Open High Low Close Volume
11/21/20140.620.680.600.67116,240
11/21/20140.680.780.680.7555,600
11/20/20140.610.620.570.6011,401
11/20/20140.690.700.640.6895,821
11/19/20140.630.630.580.6151,326
11/19/20140.700.700.670.6729,886
11/18/20140.610.610.590.605,500
11/18/20140.670.690.670.6943,300
11/17/20140.600.600.580.5816,587
11/17/20140.650.670.650.6734,400
11/14/20140.570.620.550.6077,899
11/14/20140.620.690.620.6637,500
11/13/20140.540.540.540.543,906
11/13/20140.620.620.620.627,360
11/12/20140.550.560.550.565,873
11/12/20140.620.640.620.648,450
11/11/20140.540.540.540.540
11/11/20140.620.620.620.623,800
11/10/20140.530.570.530.5565,102
11/10/20140.600.630.600.6346,622
11/7/20140.530.550.530.548,540
11/7/20140.620.620.600.6148,000
11/6/20140.520.540.510.5430,500
11/6/20140.590.610.590.6049,985
11/5/20140.550.550.500.506,025
11/5/20140.570.570.570.57116,190
11/4/20140.490.510.490.5019,473
11/4/20140.560.570.560.5759,551
11/3/20140.510.570.480.4980,409
11/3/20140.600.600.560.5658,613
10/31/20140.540.580.530.5826,038
10/31/20140.600.600.600.6016,830
10/30/20140.540.540.540.547,750
10/30/20140.610.610.610.6115,300
10/29/20140.560.560.540.5415,975
10/29/20140.630.630.610.6133,687
10/28/20140.540.560.540.544,430
10/28/20140.600.600.600.606,900
10/27/20140.530.550.530.532,672
10/27/20140.590.630.580.5825,650
10/24/20140.530.550.530.5415,736
10/24/20140.590.630.590.6043,800
10/23/20140.520.520.520.520
10/23/20140.580.610.580.613,000
10/22/20140.550.550.510.5424,500
10/22/20140.580.590.580.5813,130
10/21/20140.550.550.530.535,703
10/21/20140.590.590.580.589,560
10/20/20140.540.540.520.541,230
10/20/20140.610.610.580.5928,300
10/17/20140.550.550.540.541,800
10/17/20140.610.630.610.6163,729
10/16/20140.560.570.530.5421,900
10/16/20140.600.630.600.6048,885
10/15/20140.560.560.530.5339,920
10/15/20140.600.630.600.6075,999
10/14/20140.570.570.520.5533,891
10/14/20140.580.620.580.6039,000
10/13/20140.600.600.590.592,020
10/10/20140.550.600.530.6012,921
10/10/20140.590.650.590.6512,400
10/9/20140.530.560.490.5469,656
10/9/20140.580.620.560.6154,306
10/8/20140.540.550.500.5099,630
10/8/20140.610.620.550.56130,250
10/7/20140.550.550.530.535,342
10/7/20140.610.610.580.5851,440
10/6/20140.580.580.560.583,058
10/6/20140.640.640.610.619,000
10/3/20140.560.590.550.5616,600
10/3/20140.630.640.620.6447,900
10/2/20140.580.590.560.562,301
10/2/20140.650.650.620.6346,584
10/1/20140.580.590.580.587,393
10/1/20140.660.670.650.6511,800
9/30/20140.600.600.580.5813,110
9/30/20140.670.670.650.6520,450
9/29/20140.590.620.590.619,021
9/29/20140.680.700.680.699,850
9/26/20140.610.610.600.602,022
9/26/20140.670.670.670.6718,100
9/25/20140.620.620.590.5939,150
9/25/20140.670.680.660.6627,136
9/24/20140.630.640.620.6317,241
9/24/20140.720.720.680.6860,792
9/23/20140.660.660.630.633,638
9/23/20140.720.720.700.704,600
9/22/20140.630.640.630.6330,595
9/22/20140.700.720.700.7051,700
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
  • Showing 1-100 of 2,220 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center