$0.54 0.00 (%) Western Copper and Gold Corp - AMEX

Oct. 20, 2014 | 03:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRN historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 2,195 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center