$0.84 0.00 (%) Western Copper and Gold Corp - NYSE Amex Equities

Sep. 28, 2016 | 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
9/28/20160.840.860.830.8423,543
9/28/20161.091.121.091.1118,276
9/27/20160.830.850.830.8445,800
9/27/20161.041.121.041.1267,920
9/26/20160.810.840.810.8314,526
9/26/20161.091.121.071.1182,040
9/23/20160.830.830.770.8119,484
9/23/20161.061.101.021.07198,168
9/22/20160.780.810.770.8121,842
9/22/20161.031.071.001.0755,486
9/21/20160.750.790.740.7754,808
9/21/20161.041.040.991.0235,637
9/20/20160.750.750.740.745,450
9/20/20161.011.010.980.999,800
9/19/20160.750.760.730.7534,870
9/19/20160.971.010.971.0044,300
9/16/20160.720.740.700.7113,549
9/16/20160.940.970.940.9725,060
9/15/20160.750.750.690.7319,409
9/15/20160.940.960.940.968,500
9/14/20160.720.720.710.7232,354
9/14/20160.940.950.940.9534,500
9/13/20160.730.730.710.7220,215
9/13/20160.940.960.940.9585,000
9/12/20160.730.750.700.7327,666
9/12/20160.960.970.920.9682,800
9/9/20160.750.750.730.7314,116
9/9/20161.001.000.950.9741,500
9/8/20160.790.790.740.7529,512
9/8/20161.001.000.951.0025,710
9/7/20160.780.780.760.7630,065
9/7/20160.971.000.971.0033,800
9/6/20160.710.780.710.7877,877
9/6/20160.891.000.891.0058,700
9/2/20160.700.710.680.7123,021
9/2/20160.850.920.850.9218,952
9/1/20160.690.700.650.6756,700
9/1/20160.920.920.860.8842,145
8/31/20160.730.730.680.70136,291
8/31/20160.980.980.920.92151,700
8/30/20160.750.760.730.74163,648
8/30/20161.031.030.970.97157,778
8/29/20160.800.800.750.75149,895
8/29/20161.051.050.970.9847,350
8/26/20160.800.810.790.808,965
8/26/20161.041.051.031.0415,150
8/25/20160.760.800.760.7958,936
8/25/20161.001.031.001.0185,050
8/24/20160.850.850.750.75143,767
8/24/20161.091.090.970.97117,680
8/23/20160.880.880.840.8517,729
8/23/20161.101.121.081.1036,901
8/22/20160.870.880.820.8882,051
8/22/20161.121.121.071.12125,495
8/19/20160.910.910.880.88103,310
8/19/20161.161.161.131.1322,434
8/18/20160.900.910.890.9116,233
8/18/20161.161.171.151.1710,900
8/17/20160.910.910.890.8939,465
8/17/20161.181.181.141.1610,004
8/16/20160.910.930.890.9151,433
8/16/20161.201.201.171.1824,460
8/15/20160.910.930.890.8972,373
8/15/20161.181.201.141.1548,797
8/12/20160.920.930.910.9121,628
8/12/20161.191.201.181.1845,480
8/11/20160.930.930.910.9219,434
8/11/20161.201.211.171.21108,880
8/10/20160.910.940.900.9013,011
8/10/20161.211.231.181.18277,539
8/9/20160.910.920.890.9022,804
8/9/20161.221.221.171.1918,825
8/8/20160.850.930.850.9131,828
8/8/20161.131.251.131.1859,000
8/5/20160.850.880.850.8582,610
8/5/20161.161.161.121.1255,175
8/4/20160.880.900.880.8933,277
8/4/20161.161.171.161.1612,873
8/3/20160.910.910.890.8978,357
8/3/20161.191.191.161.1648,800
8/2/20160.940.940.890.91116,355
8/2/20161.181.251.181.1856,603
8/1/20160.900.950.900.9324,061
7/29/20160.900.910.850.9143,700
7/29/20161.181.201.111.19264,581
7/28/20160.920.920.850.8822,843
7/28/20161.211.221.141.17110,217
7/27/20160.850.990.840.90134,947
7/27/20161.121.301.111.22374,338
7/26/20160.810.870.810.8535,445
7/26/20161.061.131.061.1129,650
7/25/20160.800.830.800.8228,143
7/25/20161.091.091.061.0824,580
7/22/20160.840.850.800.8191,246
7/22/20161.091.091.051.05249,559
7/21/20160.870.900.820.8583,517
7/21/20161.201.201.081.12205,099
7/20/20160.940.960.870.87107,645
7/20/20161.251.251.181.18195,509
7/19/20160.980.980.950.9630,098
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center