$0.30 -0.01 (%) Western Copper and Gold Corp - AMEX

Aug. 28, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRN historical data

Date Open High Low Close Volume
8/28/20150.320.320.300.3022,583
8/28/20150.410.420.390.4222,100
8/27/20150.310.330.300.316,743
8/27/20150.410.410.410.4114,150
8/26/20150.300.300.290.297,248
8/26/20150.370.400.370.4014,500
8/25/20150.290.310.280.2814,350
8/25/20150.390.390.370.3715,500
8/24/20150.320.320.280.2824,441
8/24/20150.370.400.370.3952,355
8/21/20150.340.350.270.3066,057
8/21/20150.430.430.360.40100,000
8/20/20150.350.350.330.3341,000
8/20/20150.450.460.450.4526,355
8/19/20150.330.350.330.3413,810
8/19/20150.450.450.450.4525,600
8/18/20150.350.370.330.3336,640
8/18/20150.460.460.460.460
8/17/20150.360.380.330.3317,437
8/17/20150.460.470.460.468,300
8/14/20150.380.380.350.354,150
8/14/20150.470.470.460.4610,080
8/13/20150.360.390.360.396,543
8/13/20150.460.490.460.492,500
8/12/20150.360.360.360.360
8/12/20150.490.490.490.491,000
8/11/20150.360.360.360.362,050
8/11/20150.490.490.470.4713,650
8/10/20150.360.370.360.366,317
8/10/20150.470.470.470.478,250
8/7/20150.370.370.350.356,505
8/7/20150.460.470.460.474,000
8/6/20150.370.370.370.373,100
8/6/20150.490.490.460.466,000
8/5/20150.370.370.340.362,972
8/5/20150.450.460.450.4617,500
8/4/20150.360.360.350.354,515
8/4/20150.470.470.450.4512,150
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
  • Showing 1-100 of 2,407 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
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!