Western Copper and Gold Corp (WRN) Historical Stock Data
1.04 ↑0.03 (2.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WRN is down -0.82% a day on average. There have been 11 days where Western Copper and Gold Corp closed green and 19 days where WRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.02 | 1.04 | ↑$0.02 (1.96%) | 1.01 | 1.04 | 212.90K |
| 2024-12-19 | 0.99 | 1.01 | ↑$0.02 (2.02%) | 0.99 | 1.04 | 286.21K |
| 2024-12-18 | 1.07 | 1.03 | ↓$0.05 (-4.21%) | 1.00 | 1.08 | 566K |
| 2024-12-17 | 1.05 | 1.09 | ↑$0.04 (3.81%) | 1.05 | 1.09 | 170.96K |
| 2024-12-16 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.03 | 1.09 | 263.53K |
| 2024-12-13 | 1.09 | 1.05 | ↓$0.04 (-3.67%) | 1.05 | 1.10 | 195.21K |
| 2024-12-12 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.07 | 1.11 | 306.72K |
| 2024-12-11 | 1.13 | 1.09 | ↓$0.04 (-3.54%) | 1.09 | 1.13 | 251.29K |
| 2024-12-10 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.09 | 1.13 | 224.96K |
| 2024-12-09 | 1.19 | 1.11 | ↓$0.08 (-6.72%) | 1.09 | 1.19 | 263.95K |
| 2024-12-06 | 1.12 | 1.09 | ↓$0.03 (-2.68%) | 1.08 | 1.12 | 112.76K |
| 2024-12-05 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.08 | 1.10 | 183.71K |
| 2024-12-04 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.09 | 1.11 | 102.37K |
| 2024-12-03 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.08 | 1.10 | 99.70K |
| 2024-12-02 | 1.11 | 1.09 | ↓$0.03 (-2.25%) | 1.07 | 1.11 | 202.59K |
| 2024-11-29 | 1.13 | 1.11 | ↓$0.02 (-1.77%) | 1.11 | 1.13 | 25.41K |
| 2024-11-27 | 1.14 | 1.12 | ↓$0.02 (-2.19%) | 1.11 | 1.14 | 107.64K |
| 2024-11-26 | 1.15 | 1.12 | ↓$0.03 (-2.61%) | 1.12 | 1.15 | 44.76K |
| 2024-11-25 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.11 | 1.15 | 165.20K |
| 2024-11-22 | 1.14 | 1.14 | ↓$0.00 (-0.44%) | 1.13 | 1.14 | 136.53K |
| 2024-11-21 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.12 | 1.15 | 86.94K |
| 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 |
Create an account or log in to view more rows.
$WRN great sale!!!! Buy buy buy
$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.