$0.60 0.00 (%) Western Copper and Gold Corp - NYSE Amex Equities

May. 2, 2016 | 04:00 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
5/2/20160.620.620.600.6067,909
5/2/20160.750.760.750.75120,075
4/29/20160.590.610.580.6070,272
4/29/20160.730.760.730.75440,343
4/28/20160.580.590.570.5741,175
4/28/20160.730.740.720.72111,932
4/27/20160.600.600.570.5822,471
4/27/20160.710.750.710.74141,540
4/26/20160.570.590.570.5731,733
4/26/20160.720.730.720.7250,283
4/25/20160.630.630.580.5966,010
4/25/20160.790.790.720.7368,598
4/22/20160.640.640.590.6146,522
4/22/20160.810.810.780.7824,100
4/21/20160.650.650.600.6465,816
4/21/20160.830.830.770.81109,048
4/20/20160.650.650.630.6391,156
4/20/20160.830.830.790.83111,618
4/19/20160.620.650.600.65132,471
4/19/20160.800.830.780.83243,310
4/18/20160.610.640.560.6198,565
4/18/20160.770.830.730.78138,344
4/15/20160.620.620.590.6035,158
4/15/20160.790.800.760.7829,264
4/14/20160.610.620.590.6023,213
4/14/20160.790.800.780.7829,103
4/13/20160.620.630.600.6254,719
4/13/20160.770.800.770.7959,507
4/12/20160.620.630.600.6260,959
4/12/20160.800.800.760.77119,590
4/11/20160.550.600.550.5995,791
4/11/20160.700.780.700.78128,266
4/8/20160.530.540.520.5432,583
4/8/20160.700.710.680.7132,500
4/7/20160.540.540.520.5351,819
4/7/20160.690.710.680.7037,750
4/6/20160.510.540.510.529,131
4/6/20160.700.710.680.708,875
4/5/20160.520.530.500.5316,921
4/5/20160.700.710.670.7121,341
4/4/20160.530.540.510.5416,638
4/4/20160.650.710.650.7025,702
4/1/20160.520.520.500.518,534
4/1/20160.690.690.650.6533,200
3/31/20160.540.560.540.5633,135
3/31/20160.710.730.690.6940,650
3/30/20160.520.540.520.537,567
3/30/20160.700.710.670.6968,001
3/29/20160.540.540.480.5296,994
3/29/20160.720.720.620.67193,421
3/28/20160.520.530.490.5243,707
3/28/20160.670.700.630.7086,200
3/24/20160.470.500.450.4947,036
3/24/20160.600.650.590.6458,700
3/23/20160.500.540.440.45149,173
3/23/20160.680.700.590.59192,635
3/22/20160.520.540.500.5347,367
3/22/20160.670.700.670.6886,300
3/21/20160.580.580.520.5276,701
3/21/20160.720.740.670.68220,990
3/18/20160.570.600.570.5838,244
3/18/20160.740.780.740.7541,460
3/17/20160.630.630.570.5873,002
3/17/20160.790.820.740.75285,478
3/16/20160.590.620.540.6148,741
3/16/20160.760.820.720.79138,370
3/15/20160.640.640.500.58207,822
3/15/20160.840.850.660.76461,484
3/14/20160.580.660.580.62355,496
3/14/20160.780.870.780.81457,677
3/11/20160.500.590.500.54177,757
3/11/20160.650.790.650.73340,617
3/10/20160.450.480.450.4787,537
3/10/20160.610.640.610.63208,300
3/9/20160.410.470.410.4550,722
3/9/20160.570.620.570.60285,291
3/8/20160.430.440.410.4238,888
3/8/20160.580.580.550.5594,120
3/7/20160.410.430.400.4352,707
3/7/20160.550.580.550.58191,230
3/4/20160.400.410.390.41150,077
3/4/20160.540.550.520.5589,900
3/3/20160.390.410.390.4131,551
3/3/20160.550.550.530.54108,518
3/2/20160.380.400.370.4060,506
3/2/20160.520.550.520.55147,074
3/1/20160.370.420.370.4279,960
3/1/20160.510.550.500.52356,548
2/29/20160.370.370.340.36114,521
2/29/20160.480.490.460.4876,250
2/26/20160.320.370.320.3677,656
2/26/20160.470.500.440.48426,300
2/25/20160.310.330.300.3275,897
2/25/20160.440.450.410.4380,506
2/24/20160.290.320.290.3047,425
2/24/20160.410.450.400.41145,855
2/23/20160.300.310.280.2975,950
2/23/20160.400.410.370.4071,925
2/22/20160.240.290.240.2954,991
2/22/20160.330.400.330.40141,625
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center