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

May. 31, 2016 | 03:57 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
5/31/20160.590.610.590.6049,300
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
5/12/20160.570.620.560.6048,300
5/12/20160.720.790.720.77100,700
5/11/20160.570.580.550.5643,531
5/11/20160.710.730.710.7131,300
5/10/20160.560.570.550.5615,704
5/10/20160.730.730.720.7312,848
5/9/20160.570.570.560.5623,015
5/9/20160.750.750.750.750
5/6/20160.560.580.560.5835,819
5/6/20160.710.750.710.7540,570
5/5/20160.540.570.540.5513,781
5/5/20160.690.740.690.7314,700
5/4/20160.570.570.540.5444,949
5/4/20160.720.720.700.7041,100
5/3/20160.600.600.580.58173,948
5/3/20160.750.760.730.7360,422
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center