Western Copper and Gold Corp (WRN) Historical Stock Data
1.13 ↓0.02 (-1.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WRN is down -0.22% a day on average. There have been 14 days where Western Copper and Gold Corp closed green and 16 days where WRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.11 | 1.15 | 161.24K |
| 2024-11-19 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.13 | 1.17 | 183.30K |
| 2024-11-18 | 1.31 | 1.17 | ↓$0.14 (-10.69%) | 1.17 | 1.31 | 233.48K |
| 2024-11-15 | 1.25 | 1.29 | ↑$0.04 (3.20%) | 1.22 | 1.31 | 4.99M |
| 2024-11-14 | 1.24 | 1.27 | ↑$0.03 (2.42%) | 1.23 | 1.29 | 832.33K |
| 2024-11-13 | 1.16 | 1.28 | ↑$0.12 (10.34%) | 1.13 | 1.28 | 772.55K |
| 2024-11-12 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.13 | 1.18 | 281.64K |
| 2024-11-11 | 1.12 | 1.14 | ↑$0.02 (1.79%) | 1.08 | 1.16 | 220.33K |
| 2024-11-08 | 1.17 | 1.14 | ↓$0.03 (-2.56%) | 1.14 | 1.17 | 55.99K |
| 2024-11-07 | 1.16 | 1.16 | ↓$0.00 (-0.43%) | 1.14 | 1.16 | 84.51K |
| 2024-11-06 | 1.09 | 1.16 | ↑$0.07 (6.42%) | 1.09 | 1.17 | 186.40K |
| 2024-11-05 | 1.10 | 1.13 | ↑$0.02 (2.27%) | 1.09 | 1.14 | 103.66K |
| 2024-11-04 | 1.08 | 1.10 | ↑$0.01 (1.39%) | 1.08 | 1.12 | 121.42K |
| 2024-11-01 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.07 | 1.11 | 111.69K |
| 2024-10-31 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.07 | 1.10 | 150.70K |
| 2024-10-30 | 1.14 | 1.08 | ↓$0.06 (-5.26%) | 1.08 | 1.14 | 258.85K |
| 2024-10-29 | 1.16 | 1.14 | ↓$0.02 (-1.72%) | 1.13 | 1.16 | 88.83K |
| 2024-10-28 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.13 | 1.16 | 163.77K |
| 2024-10-25 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.13 | 1.17 | 96.88K |
| 2024-10-24 | 1.18 | 1.17 | ↓$0.01 (-1.27%) | 1.15 | 1.18 | 59.81K |
| 2024-10-23 | 1.18 | 1.17 | ↓$0.01 (-0.85%) | 1.13 | 1.18 | 448.49K |
| 2024-10-22 | 1.22 | 1.17 | ↓$0.05 (-4.10%) | 1.16 | 1.22 | 420.21K |
| 2024-10-21 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.17 | 1.22 | 196.78K |
| 2024-10-18 | 1.19 | 1.20 | ↑$0.01 (0.84%) | 1.18 | 1.24 | 612.44K |
| 2024-10-17 | 1.19 | 1.18 | ↓$0.01 (-0.84%) | 1.17 | 1.20 | 108.62K |
| 2024-10-16 | 1.22 | 1.18 | ↓$0.04 (-3.28%) | 1.18 | 1.22 | 371.41K |
| 2024-10-15 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.20 | 1.23 | 59.42K |
| 2024-10-14 | 1.21 | 1.23 | ↑$0.02 (1.65%) | 1.21 | 1.24 | 91.28K |
| 2024-10-11 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.21 | 1.23 | 38.83K |
| 2024-10-10 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.20 | 1.23 | 42.93K |
Create an account or log in to view more rows.
$WRN added
$WRN Love this stock.
Light taps
$WRN added!
$WRN let’s go down baby 😉
$WRN lol who sold
$WRN recovery hasn’t even started yet.. imo
$WRN in it to win it
$WRN LOADING UP HERE!
$WRN I hate this company.
$WRN cup and handle forming