$0.89 -0.01 (%) Western Copper and Gold Corp - NYSE Amex Equities

Dec. 6, 2016 | 09:52 AM

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
12/5/20160.910.910.890.9116,504
12/5/20161.201.201.191.1972,701
12/2/20160.910.910.890.9044,196
12/2/20161.201.201.191.1929,879
12/1/20160.900.910.880.9110,974
12/1/20161.231.231.181.1932,608
11/30/20160.900.910.890.9026,824
11/30/20161.181.231.181.217,950
11/29/20160.890.900.880.9017,931
11/29/20161.201.201.191.19100,892
11/28/20160.880.930.880.8933,322
11/28/20161.181.241.181.20128,468
11/25/20160.900.910.850.8859,229
11/25/20161.161.231.151.1891,762
11/24/20161.271.271.181.1874,560
11/23/20160.940.970.920.9370,125
11/23/20161.251.301.241.24120,365
11/22/20160.920.950.910.95120,502
11/22/20161.201.271.201.27211,994
11/21/20160.950.950.880.8878,096
11/21/20161.191.211.181.19198,480
11/18/20160.870.880.870.88174,872
11/18/20161.161.191.151.1948,710
11/17/20160.820.870.820.86162,023
11/17/20161.141.171.141.1653,500
11/16/20160.850.850.830.8454,657
11/16/20161.171.171.101.14110,863
11/15/20160.850.850.810.8553,369
11/15/20161.091.141.091.1422,250
11/14/20160.840.850.790.8559,364
11/14/20161.081.141.071.1442,130
11/11/20160.830.840.760.8249,550
11/11/20161.151.151.061.1054,750
11/10/20160.870.890.850.85150,444
11/10/20161.191.191.161.16128,325
11/9/20160.840.880.810.8678,813
11/9/20161.101.221.101.1687,815
11/8/20160.790.850.780.8318,839
11/8/20161.061.111.021.1092,400
11/7/20160.800.800.780.7913,631
11/7/20161.051.071.051.0524,500
11/4/20160.790.790.750.7726,545
11/4/20161.031.051.011.0366,500
11/3/20160.770.810.750.7944,044
11/3/20161.031.061.001.0698,040
11/2/20160.790.790.740.7448,330
11/2/20161.051.051.001.0035,702
11/1/20160.780.780.760.7847,980
11/1/20161.051.051.001.0219,650
10/31/20160.780.780.750.759,850
10/31/20161.031.031.001.004,300
10/28/20160.750.790.750.7832,591
10/28/20161.011.070.991.0543,825
10/27/20160.770.780.760.7614,334
10/27/20161.031.031.011.0110,000
10/26/20160.840.840.760.7954,199
10/26/20161.091.091.031.0315,700
10/25/20160.760.830.760.81124,682
10/25/20161.031.101.021.0968,650
10/24/20160.760.770.750.7714,514
10/24/20161.011.031.011.0277,400
10/21/20160.760.760.760.767,334
10/21/20160.971.010.971.0143,200
10/20/20160.770.770.750.7571,759
10/20/20161.011.020.980.9894,280
10/19/20160.760.760.750.7616,477
10/19/20160.980.990.980.9911,928
10/18/20160.750.770.750.771,513,513
10/18/20161.011.011.001.001,500
10/17/20160.790.790.750.75232,912
10/17/20161.021.020.990.99217,670
10/14/20160.770.770.770.7748,830
10/14/20161.011.011.001.006,300
10/13/20160.770.770.760.779,421
10/13/20161.021.021.001.0112,958
10/12/20160.770.780.760.776,034
10/12/20161.001.021.001.0213,500
10/11/20160.780.780.750.7540,417
10/11/20160.991.020.991.0041,700
10/10/20160.800.800.790.794,992
10/7/20160.790.800.770.7913,598
10/7/20160.931.060.931.0539,999
10/6/20160.800.810.790.7930,122
10/6/20161.051.061.051.0560,000
10/5/20160.810.810.800.8016,579
10/5/20161.061.071.061.0617,763
10/4/20160.830.830.790.80128,677
10/4/20161.061.081.061.0656,700
10/3/20160.850.850.830.8318,151
10/3/20161.101.101.091.098,700
9/30/20160.840.850.840.843,996
9/30/20161.111.111.101.108,900
9/29/20160.840.850.840.8411,559
9/29/20161.121.121.101.1011,500
9/28/20160.840.860.830.8423,543
9/28/20161.091.121.091.1118,276
9/27/20160.830.850.830.8445,800
9/27/20161.041.121.041.1267,920
9/26/20160.810.840.810.8314,526
9/26/20161.091.121.071.1182,040
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center