$0.48 0.00 (%) Western Copper and Gold Corp - AMEX

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRN historical data

Date Open High Low Close Volume
5/22/20150.480.490.470.4820,885
5/22/20150.590.600.580.5845,100
5/21/20150.490.490.470.47168,312
5/21/20150.600.600.580.5881,062
5/20/20150.480.500.470.4841,670
5/20/20150.580.610.580.5918,200
5/19/20150.490.490.470.4710,300
5/19/20150.590.590.580.5821,800
5/18/20150.490.500.470.4735,616
5/15/20150.510.530.490.4951,272
5/15/20150.610.630.610.6310,500
5/14/20150.520.530.490.5060,381
5/14/20150.630.630.620.6317,060
5/13/20150.490.500.470.4833,950
5/13/20150.580.610.580.6038,900
5/12/20150.490.490.470.4946,443
5/12/20150.580.600.570.5723,500
5/11/20150.480.500.470.4711,300
5/11/20150.600.600.570.5722,000
5/8/20150.500.510.470.4890,051
5/8/20150.620.620.580.5884,150
5/7/20150.490.520.490.4928,977
5/7/20150.590.600.590.6026,000
5/6/20150.520.520.480.4955,504
5/6/20150.590.610.580.5950,070
5/5/20150.500.520.480.4979,400
5/5/20150.610.620.590.6264,925
5/4/20150.510.520.490.5062,230
5/4/20150.610.630.610.639,100
5/1/20150.510.510.480.4994,873
5/1/20150.620.620.590.60107,413
4/30/20150.500.540.490.5079,284
4/30/20150.610.650.610.6391,100
4/29/20150.530.530.500.5176,652
4/29/20150.650.650.610.6155,160
4/28/20150.540.540.500.5129,811
4/28/20150.640.650.610.6247,200
4/27/20150.520.540.500.53120,922
4/27/20150.650.660.610.64231,900
4/24/20150.500.510.480.4975,718
4/24/20150.610.630.600.62147,150
4/23/20150.460.480.430.47135,496
4/23/20150.570.580.520.58477,350
4/22/20150.450.460.430.4694,600
4/22/20150.570.570.540.55146,830
4/21/20150.400.420.400.4228,318
4/21/20150.530.530.500.5011,500
4/20/20150.440.440.410.415,680
4/20/20150.480.500.480.5015,990
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
  • Showing 1-100 of 2,341 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center