Western Copper and Gold Corp (WRN) Historical Stock Data
1.16 ↓0.04 (-3.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WRN is down -1.02% a day on average. There have been 12 days where Western Copper and Gold Corp closed green and 18 days where WRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 1.19 | 1.16 | ↓$0.03 (-2.52%) | 1.14 | 1.19 | 186.34K |
| 2025-05-06 | 1.11 | 1.20 | ↑$0.09 (8.11%) | 1.11 | 1.20 | 484.78K |
| 2025-05-05 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.09 | 1.13 | 294.73K |
| 2025-05-02 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.08 | 1.10 | 96.26K |
| 2025-05-01 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.08 | 1.12 | 186.31K |
| 2025-04-30 | 1.10 | 1.11 | ↑$0.00 (0.45%) | 1.07 | 1.12 | 256.75K |
| 2025-04-29 | 1.12 | 1.11 | ↓$0.02 (-1.34%) | 1.10 | 1.12 | 116.38K |
| 2025-04-28 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.10 | 1.12 | 223.82K |
| 2025-04-25 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.08 | 1.12 | 250.29K |
| 2025-04-24 | 1.15 | 1.10 | ↓$0.05 (-4.35%) | 1.09 | 1.17 | 1.07M |
| 2025-04-23 | 1.14 | 1.14 | ↑$0.00 (0.00%) | 1.13 | 1.17 | 221.79K |
| 2025-04-22 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.13 | 1.18 | 246.94K |
| 2025-04-21 | 1.24 | 1.14 | ↓$0.10 (-8.06%) | 1.12 | 1.24 | 663.35K |
| 2025-04-17 | 1.33 | 1.21 | ↓$0.12 (-9.02%) | 1.19 | 1.33 | 678.14K |
| 2025-04-16 | 1.20 | 1.31 | ↑$0.11 (9.17%) | 1.19 | 1.34 | 1.40M |
| 2025-04-15 | 1.15 | 1.20 | ↑$0.05 (4.35%) | 1.13 | 1.20 | 226.75K |
| 2025-04-14 | 1.17 | 1.13 | ↓$0.04 (-3.42%) | 1.09 | 1.17 | 369.91K |
| 2025-04-11 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.03 | 1.09 | 320.88K |
| 2025-04-10 | 0.99 | 1.01 | ↑$0.02 (2.02%) | 0.97 | 1.03 | 311.94K |
| 2025-04-09 | 0.92 | 0.96 | ↑$0.04 (4.80%) | 0.90 | 1.00 | 558.71K |
| 2025-04-08 | 0.98 | 0.91 | ↓$0.07 (-7.01%) | 0.91 | 0.99 | 334K |
| 2025-04-07 | 0.97 | 0.94 | ↓$0.03 (-3.37%) | 0.91 | 1.00 | 445.12K |
| 2025-04-04 | 1.06 | 0.97 | ↓$0.09 (-8.49%) | 0.97 | 1.06 | 657.15K |
| 2025-04-03 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.06 | 1.10 | 376.66K |
| 2025-04-02 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.10 | 1.13 | 92.15K |
| 2025-04-01 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.11 | 1.15 | 204.20K |
| 2025-03-31 | 1.18 | 1.14 | ↓$0.04 (-3.81%) | 1.11 | 1.18 | 282.67K |
| 2025-03-28 | 1.20 | 1.17 | ↓$0.03 (-2.50%) | 1.15 | 1.20 | 299K |
| 2025-03-27 | 1.15 | 1.17 | ↑$0.02 (1.74%) | 1.14 | 1.19 | 238.58K |
| 2025-03-26 | 1.21 | 1.15 | ↓$0.06 (-4.96%) | 1.14 | 1.21 | 164.50K |
Create an account or log in to view more rows.
$WRN I hope I never have to work for anyone again after this
$WRN not worrying
$WRN Holding.
$WRN we’re fucked tomorrow boys
$WRN wow
looking like it’s going to be a monster day!
$WRN my put options are fine
$WRN great sale!!!! Buy buy buy
$WRN added
$WRN Love this stock.
Light taps
$WRN added!