$0.53 +0.06 (%) Western Copper and Gold Corp - AMEX

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRN historical data

Date Open High Low Close Volume
12/19/20140.490.580.480.5316,200
12/19/20140.540.680.540.56513,859
12/18/20140.490.490.470.4786,225
12/18/20140.550.570.540.55152,565
12/17/20140.500.520.480.5071,835
12/17/20140.570.590.560.56244,033
12/16/20140.530.540.500.5061,313
12/16/20140.610.610.560.5677,966
12/15/20140.520.530.510.5272,430
12/15/20140.610.610.610.6184,111
12/12/20140.560.560.500.5321,346
12/12/20140.600.630.600.6123,000
12/11/20140.550.570.540.578,363
12/11/20140.610.620.610.6212,600
12/10/20140.580.580.500.5546,100
12/10/20140.660.660.580.6226,900
12/9/20140.600.630.580.5920,750
12/9/20140.710.710.700.7089,568
12/8/20140.600.610.600.606,120
12/8/20140.700.700.700.7014,800
12/5/20140.610.620.600.6026,400
12/5/20140.700.710.700.7038,500
12/4/20140.600.620.600.6016,600
12/4/20140.700.740.700.7093,278
12/3/20140.620.630.610.6173,025
12/3/20140.710.720.700.7095,850
12/2/20140.620.620.590.6128,274
12/2/20140.720.720.700.7116,000
12/1/20140.620.620.590.597,849
12/1/20140.700.710.690.7026,051
11/28/20140.630.630.570.6215,042
11/28/20140.700.700.680.6810,800
11/27/20140.710.780.700.709,892
11/26/20140.650.660.630.6310,819
11/26/20140.730.730.700.7022,800
11/25/20140.650.670.640.6513,546
11/25/20140.700.740.700.7315,600
11/24/20140.670.670.620.6516,100
11/24/20140.730.750.700.7320,400
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
  • Showing 1-100 of 2,239 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center