$0.82 +0.01 (%) Western Copper and Gold Corp - NYSE Amex Equities

Jul. 25, 2016 | 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
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
7/19/20161.261.261.241.2538,191
7/18/20160.991.010.980.9933,454
7/18/20161.261.291.261.2772,285
7/15/20160.981.010.980.9992,829
7/15/20161.271.301.261.28201,898
7/14/20161.031.030.960.99128,830
7/14/20161.311.311.251.26141,982
7/13/20160.991.040.991.03503,944
7/13/20161.291.341.281.32383,750
7/12/20160.931.020.930.98162,252
7/12/20161.281.321.221.28165,200
7/11/20160.940.990.940.9772,226
7/11/20161.201.291.201.2692,323
7/8/20160.950.950.910.9423,006
7/8/20161.231.241.201.2262,526
7/7/20160.971.000.930.95144,832
7/7/20161.301.301.201.2296,793
7/6/20161.011.030.981.00177,177
7/6/20161.321.331.271.27218,079
7/5/20160.951.030.951.00255,849
7/5/20161.291.321.251.30185,317
7/4/20161.221.351.211.28321,313
7/1/20160.900.970.900.90206,750
6/30/20160.810.890.810.85192,397
6/30/20161.051.121.051.10164,527
6/29/20160.740.810.740.80250,044
6/29/20160.971.030.971.03298,472
6/28/20160.700.740.700.7430,276
6/28/20160.920.970.920.9650,385
6/27/20160.740.740.700.71123,176
6/27/20160.980.980.920.9226,220
6/24/20160.770.770.730.7566,332
6/24/20161.001.000.930.9750,521
6/23/20160.720.780.720.7688,225
6/23/20160.961.000.950.9734,990
6/22/20160.720.740.720.7213,788
6/22/20160.940.960.940.9561,501
6/21/20160.720.720.720.72222
6/21/20160.950.950.920.9248,550
6/20/20160.740.750.730.7359,198
6/20/20160.940.960.930.9370,217
6/17/20160.690.750.670.7558,559
6/17/20160.920.960.880.96140,750
6/16/20160.710.720.690.7040,374
6/16/20160.940.940.900.9052,285
6/15/20160.690.720.670.7184,228
6/15/20160.890.920.880.91149,300
6/14/20160.680.700.680.7025,452
6/14/20160.890.900.870.9028,380
6/13/20160.720.720.690.6989,637
6/13/20160.880.900.880.8884,330
6/10/20160.730.730.690.71113,079
6/10/20160.910.910.880.9047,600
6/9/20160.760.760.710.73119,605
6/9/20160.950.970.900.91195,686
6/8/20160.640.770.640.76244,440
6/8/20160.810.950.810.95596,306
6/7/20160.630.640.610.6331,367
6/7/20160.810.810.780.8050,288
6/6/20160.640.640.620.6362,848
6/6/20160.810.820.810.8185,450
6/3/20160.600.630.600.63176,287
6/3/20160.800.820.780.82206,400
6/2/20160.600.600.590.5923,084
6/2/20160.780.780.770.7815,218
6/1/20160.590.600.590.6014,354
6/1/20160.780.780.770.7719,413
5/31/20160.590.610.590.6049,300
5/31/20160.770.790.770.7940,433
5/30/20160.790.790.760.762,500
5/27/20160.610.610.590.6023,886
5/27/20160.780.800.770.8052,700
5/26/20160.620.620.590.5927,677
5/26/20160.800.800.760.7623,373
5/25/20160.570.620.560.6147,900
5/25/20160.750.800.740.79107,834
5/24/20160.560.580.560.5721,310
5/24/20160.750.750.730.7454,700
5/23/20160.590.590.580.582,292
5/20/20160.570.590.570.5825,095
5/20/20160.760.760.750.7579,050
5/19/20160.570.580.560.5736,048
5/19/20160.760.760.740.7650,413
5/18/20160.590.600.570.5842,409
5/18/20160.770.770.750.7626,160
5/17/20160.610.610.600.6146,346
5/17/20160.760.780.760.7737,550
5/16/20160.590.630.590.62100,611
5/16/20160.770.810.770.8058,267
5/13/20160.580.600.560.5741,302
5/13/20160.750.750.730.7321,700
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center