$0.35 -0.02 (%) Western Copper and Gold Corp - AMEX

Aug. 4, 2015 | 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
8/3/20150.380.380.360.374,300
7/31/20150.350.350.350.357,700
7/31/20150.480.480.450.4649,839
7/30/20150.320.340.320.347,820
7/30/20150.430.440.430.4414,350
7/29/20150.360.360.320.3222,894
7/29/20150.440.460.420.43168,000
7/28/20150.350.370.330.3320,653
7/28/20150.430.490.430.4499,500
7/27/20150.340.370.340.342,176
7/27/20150.460.460.450.4521,150
7/24/20150.350.370.350.354,206
7/24/20150.450.500.450.4725,450
7/23/20150.350.360.340.3419,774
7/23/20150.460.470.450.4543,100
7/22/20150.370.390.370.3713,336
7/22/20150.500.500.490.498,100
7/21/20150.400.400.380.386,195
7/21/20150.500.500.490.4993,450
7/20/20150.390.400.380.388,788
7/20/20150.520.520.500.5011,750
7/17/20150.390.400.380.405,609
7/17/20150.530.530.500.5012,500
7/16/20150.410.410.380.4049,233
7/16/20150.530.530.490.5371,062
7/15/20150.400.420.380.39112,124
7/15/20150.510.540.500.5085,800
7/14/20150.390.400.390.403,460
7/14/20150.500.530.500.5313,650
7/13/20150.410.410.390.3937,157
7/13/20150.510.520.500.50104,580
7/10/20150.430.430.410.413,800
7/10/20150.530.530.510.5164,900
7/9/20150.420.440.420.442,700
7/9/20150.530.550.530.5524,850
7/8/20150.430.430.410.434,297
7/8/20150.550.550.530.531,000
7/7/20150.440.440.420.4366,491
7/7/20150.550.550.540.5445,300
7/6/20150.430.440.430.4417,251
7/6/20150.550.550.540.55101,680
7/3/20150.550.550.540.5521,350
7/2/20150.440.470.430.4428,215
7/2/20150.560.590.540.54122,000
7/1/20150.440.460.400.4126,343
6/30/20150.440.460.440.447,368
6/30/20150.540.540.540.544,000
6/29/20150.450.460.440.4512,460
6/29/20150.550.550.540.5419,795
6/26/20150.460.470.460.462,332
6/26/20150.550.580.550.5612,500
6/25/20150.450.470.450.472,006
6/25/20150.550.550.550.553,100
6/24/20150.450.460.450.463,440
6/24/20150.560.560.560.56500
6/23/20150.460.460.450.455,400
6/23/20150.560.560.550.5519,500
6/22/20150.480.480.470.472,515
6/22/20150.600.600.560.5613,000
6/19/20150.490.490.480.4918,650
6/19/20150.590.600.590.6020,000
6/18/20150.460.480.460.4827,663
6/18/20150.570.590.570.5914,000
6/17/20150.480.490.470.4727,505
6/17/20150.590.590.590.5917,040
6/16/20150.450.490.450.4723,097
6/16/20150.560.610.550.61109,670
6/15/20150.440.460.440.4410,195
6/15/20150.560.560.550.555,200
6/12/20150.460.460.460.462,901
6/12/20150.560.560.550.5545,200
6/11/20150.440.470.430.4646,275
6/11/20150.550.560.550.5565,199
6/10/20150.450.450.450.451,502
6/10/20150.560.560.550.5620,350
6/9/20150.470.470.460.46300
6/9/20150.560.580.550.5525,000
6/8/20150.470.470.440.4610,190
6/8/20150.560.560.550.5547,717
6/5/20150.460.460.450.452,500
6/5/20150.570.570.560.5617,000
6/4/20150.480.480.460.478,240
6/4/20150.580.590.580.5810,500
6/3/20150.460.470.450.476,700
6/3/20150.580.600.570.6024,935
6/2/20150.460.470.460.479,900
6/2/20150.570.600.570.6017,700
6/1/20150.440.460.440.443,240
6/1/20150.550.570.550.579,300
5/29/20150.460.460.430.4516,809
5/29/20150.560.570.550.5634,112
5/28/20150.470.480.450.4534,773
5/28/20150.600.600.550.55125,191
5/27/20150.460.480.450.4647,445
5/27/20150.580.580.570.5741,017
5/26/20150.480.480.460.4837,574
5/26/20150.570.600.570.6022,000
5/25/20150.580.610.570.5737,865
5/22/20150.480.490.470.4820,885
5/22/20150.590.600.580.5845,100
  • Showing 1-100 of 2,387 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!