$1.26 +0.06 (%) Western Copper and Gold Corp - NYSE Amex Equities

Jan. 20, 2017 | 03:58 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
1/20/20171.211.281.171.26210,016
1/20/20171.591.691.571.68124,827
1/19/20171.261.261.171.20333,050
1/19/20171.651.651.571.60240,905
1/18/20171.271.311.251.26139,049
1/18/20171.681.701.661.6793,752
1/17/20171.331.351.271.27272,987
1/17/20171.711.731.661.66150,532
1/16/20171.751.751.681.7068,170
1/13/20171.281.341.251.33222,964
1/13/20171.701.761.651.75127,737
1/12/20171.381.401.301.30271,059
1/12/20171.841.841.701.70122,101
1/11/20171.391.401.331.38218,083
1/11/20171.811.841.771.83131,295
1/10/20171.401.461.371.39178,392
1/10/20171.841.941.811.84146,840
1/9/20171.461.481.401.40183,261
1/9/20171.961.961.841.8590,118
1/6/20171.571.571.371.44316,809
1/6/20172.062.061.841.90280,360
1/5/20171.431.581.431.57638,985
1/5/20171.922.081.912.07730,798
1/4/20171.361.431.341.41310,944
1/4/20171.891.891.791.8796,600
1/3/20171.411.441.361.37208,120
1/3/20171.911.921.821.86122,870
12/30/20161.401.411.361.38148,278
12/30/20161.881.881.831.8656,897
12/29/20161.461.461.351.39303,059
12/29/20161.981.981.821.87297,836
12/28/20161.381.581.311.41686,815
12/28/20161.862.131.771.95729,453
12/27/20161.191.801.191.561,129,905
12/23/20161.141.181.131.18182,079
12/23/20161.531.601.531.59175,833
12/22/20161.131.161.101.13188,278
12/22/20161.531.551.521.5547,500
12/21/20161.101.151.081.14270,550
12/21/20161.451.541.451.53278,164
12/20/20161.031.081.031.08117,840
12/20/20161.401.451.391.4539,900
12/19/20161.071.081.031.0376,898
12/19/20161.421.451.361.3833,000
12/16/20161.031.121.031.07347,306
12/16/20161.401.481.381.40293,595
12/15/20161.011.040.991.04187,672
12/15/20161.351.401.301.40161,812
12/14/20161.101.101.011.01260,056
12/14/20161.421.421.351.35111,186
12/13/20161.071.101.011.07144,195
12/13/20161.421.421.331.42198,232
12/12/20161.151.151.071.09231,714
12/12/20161.481.501.411.41105,894
12/9/20161.031.151.031.14618,075
12/9/20161.331.501.331.50638,074
12/8/20160.921.040.921.02568,823
12/8/20161.231.361.231.33574,784
12/7/20160.940.950.920.9254,577
12/7/20161.271.271.221.2243,851
12/6/20160.900.940.890.9462,857
12/6/20161.201.251.191.2542,850
12/5/20160.910.910.890.9116,504
12/5/20161.201.201.191.1972,701
12/2/20160.910.910.890.9044,196
12/2/20161.201.201.191.1929,879
12/1/20160.900.910.880.9110,974
12/1/20161.231.231.181.1932,608
11/30/20160.900.910.890.9026,824
11/30/20161.181.231.181.217,950
11/29/20160.890.900.880.9017,931
11/29/20161.201.201.191.19100,892
11/28/20160.880.930.880.8933,322
11/28/20161.181.241.181.20128,468
11/25/20160.900.910.850.8859,229
11/25/20161.161.231.151.1891,762
11/24/20161.271.271.181.1874,560
11/23/20160.940.970.920.9370,125
11/23/20161.251.301.241.24120,365
11/22/20160.920.950.910.95120,502
11/22/20161.201.271.201.27211,994
11/21/20160.950.950.880.8878,096
11/21/20161.191.211.181.19198,480
11/18/20160.870.880.870.88174,872
11/18/20161.161.191.151.1948,710
11/17/20160.820.870.820.86162,023
11/17/20161.141.171.141.1653,500
11/16/20160.850.850.830.8454,657
11/16/20161.171.171.101.14110,863
11/15/20160.850.850.810.8553,369
11/15/20161.091.141.091.1422,250
11/14/20160.840.850.790.8559,364
11/14/20161.081.141.071.1442,130
11/11/20160.830.840.760.8249,550
11/11/20161.151.151.061.1054,750
11/10/20160.870.890.850.85150,444
11/10/20161.191.191.161.16128,325
11/9/20160.840.880.810.8678,813
11/9/20161.101.221.101.1687,815
11/8/20160.790.850.780.8318,839
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center