$0.42 +0.01 (%) Western Copper and Gold Corp - AMEX

Apr. 17, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRN historical data

Date Open High Low Close Volume
4/17/20150.430.470.400.4298,894
4/17/20150.550.550.500.5166,441
4/16/20150.400.460.400.41235,539
4/16/20150.530.550.510.5437,700
4/15/20150.390.410.380.3954,300
4/15/20150.520.520.480.4896,525
4/14/20150.400.420.390.4082,200
4/14/20150.510.530.490.5031,200
4/13/20150.470.470.390.4077,685
4/13/20150.540.540.460.52182,858
4/10/20150.440.440.430.447,801
4/10/20150.550.560.550.5512,000
4/9/20150.430.450.410.4250,124
4/9/20150.560.560.540.5427,168
4/8/20150.440.450.430.4452,266
4/8/20150.570.570.550.5656,800
4/7/20150.450.460.440.4437,978
4/7/20150.560.570.550.5532,840
4/6/20150.450.470.450.45104,370
4/6/20150.570.610.560.5672,140
4/2/20150.450.460.430.4539,931
4/2/20150.550.580.550.5798,100
4/1/20150.450.460.440.4564,750
4/1/20150.580.590.560.5661,200
3/31/20150.460.460.450.4552,295
3/31/20150.580.580.560.5748,966
3/30/20150.470.490.450.4646,465
3/30/20150.590.590.580.5823,750
3/27/20150.480.490.450.4737,032
3/27/20150.600.610.570.6095,200
3/26/20150.490.500.480.4956,544
3/26/20150.610.630.600.6335,700
3/25/20150.480.510.480.5174,409
3/25/20150.610.630.600.6398,550
3/24/20150.500.510.480.4866,830
3/24/20150.620.620.600.62355,217
3/23/20150.510.520.490.4947,719
3/23/20150.640.650.620.62151,300
3/20/20150.520.540.510.5142,985
3/20/20150.650.670.640.6774,700
3/19/20150.510.520.510.523,000
3/19/20150.640.670.640.6710,684
3/18/20150.490.540.490.5213,000
3/18/20150.670.680.660.6820,500
3/17/20150.470.510.470.508,703
3/17/20150.680.680.630.6317,042
3/16/20150.510.510.470.4851,707
3/16/20150.640.650.610.6120,855
3/13/20150.540.540.500.50750
3/13/20150.660.680.650.6782,514
3/12/20150.510.540.510.5334,198
3/12/20150.640.690.640.6912,190
3/11/20150.520.540.500.5043,811
3/11/20150.660.680.640.6453,500
3/10/20150.510.530.490.5214,023
3/10/20150.640.680.610.6850,984
3/9/20150.520.540.520.5218,824
3/9/20150.660.660.660.661,740
3/6/20150.540.540.510.5122,358
3/6/20150.660.670.660.6711,500
3/5/20150.530.550.520.547,153
3/5/20150.670.680.660.683,600
3/4/20150.530.560.530.5314,919
3/4/20150.670.700.660.6712,500
3/3/20150.540.550.530.532,182
3/3/20150.680.680.670.677,450
3/2/20150.550.550.530.5416,211
3/2/20150.690.690.660.6721,600
2/27/20150.550.560.530.5615,162
2/27/20150.690.700.670.7037,250
2/26/20150.540.560.540.5522,050
2/26/20150.680.680.640.6820,570
2/25/20150.560.560.540.5514,766
2/25/20150.690.690.680.6810,900
2/24/20150.540.560.510.5617,082
2/24/20150.670.710.650.7048,460
2/23/20150.550.550.510.5416,764
2/23/20150.680.690.640.6418,095
2/20/20150.580.580.560.569,094
2/20/20150.700.710.700.7030,418
2/19/20150.560.590.540.568,919
2/19/20150.700.730.690.7053,718
2/18/20150.610.610.510.5651,599
2/18/20150.710.750.630.70186,100
2/17/20150.510.650.500.55180,390
2/17/20150.660.680.630.68117,395
2/13/20150.500.560.480.5344,814
2/13/20150.620.660.600.6647,728
2/12/20150.500.510.490.505,056
2/12/20150.620.630.620.633,400
2/11/20150.510.520.490.506,783
2/11/20150.630.660.610.6139,050
2/10/20150.510.510.490.507,800
2/10/20150.640.640.600.605,500
2/9/20150.490.520.490.5217,900
2/9/20150.620.650.620.6418,200
2/6/20150.520.520.460.4829,700
2/6/20150.650.650.580.6039,050
2/5/20150.540.540.540.545,200
2/5/20150.680.680.670.6815,600
  • Showing 1-100 of 2,317 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center