Western Copper and Gold Corp (WRN) Historical Stock Data

2.57 ↓0.06 (-2.28%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, WRN is up 0.49% a day on average. There have been 18 days where Western Copper and Gold Corp closed green and 12 days where WRN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	2.67	2.57	↓$0.10 (-3.75%)	2.54	2.71	0.94M
2025-12-11	2.53	2.63	↑$0.10 (3.95%)	2.50	2.65	0.96M
2025-12-10	2.52	2.52	↑$0.00 (0.00%)	2.43	2.55	1.11M
2025-12-09	2.47	2.54	↑$0.07 (2.83%)	2.45	2.58	854.47K
2025-12-08	2.53	2.47	↓$0.06 (-2.37%)	2.45	2.54	426.59K
2025-12-05	2.52	2.51	↓$0.01 (-0.40%)	2.50	2.63	0.97M
2025-12-04	2.49	2.51	↑$0.02 (0.80%)	2.45	2.52	640.78K
2025-12-03	2.47	2.52	↑$0.05 (2.02%)	2.45	2.52	0.91M
2025-12-02	2.34	2.43	↑$0.09 (3.85%)	2.32	2.44	739.21K
2025-12-01	2.46	2.37	↓$0.09 (-3.66%)	2.37	2.47	734.39K
2025-11-28	2.40	2.45	↑$0.05 (2.08%)	2.36	2.48	1.01M
2025-11-26	2.30	2.36	↑$0.06 (2.61%)	2.28	2.39	0.93M
2025-11-25	2.25	2.29	↑$0.04 (1.78%)	2.21	2.30	805.52K
2025-11-24	2.10	2.24	↑$0.14 (6.67%)	2.08	2.25	1.29M
2025-11-21	2.09	2.07	↓$0.02 (-0.96%)	2.04	2.15	1.24M
2025-11-20	2.22	2.10	↓$0.12 (-5.41%)	2.08	2.28	1.09M
2025-11-19	2.14	2.20	↑$0.06 (2.80%)	2.14	2.31	1.22M
2025-11-18	2.08	2.14	↑$0.06 (2.88%)	2.08	2.18	751.97K
2025-11-17	2.07	2.07	↑$0.00 (0.00%)	2.05	2.18	1.41M
2025-11-14	1.99	2.09	↑$0.10 (5.03%)	1.96	2.09	1.12M
2025-11-13	2.17	2.07	↓$0.10 (-4.61%)	2.06	2.17	1.26M
2025-11-12	2.08	2.17	↑$0.09 (4.33%)	2.08	2.18	1.43M
2025-11-11	2.11	2.08	↓$0.03 (-1.42%)	2.04	2.11	679.11K
2025-11-10	2.01	2.11	↑$0.10 (4.98%)	2.01	2.18	1.12M
2025-11-07	1.90	1.92	↑$0.02 (1.05%)	1.86	1.94	896.77K
2025-11-06	1.94	1.90	↓$0.04 (-2.06%)	1.90	1.99	1.23M
2025-11-05	1.92	1.93	↑$0.01 (0.52%)	1.90	1.95	770.93K
2025-11-04	2.00	1.89	↓$0.11 (-5.50%)	1.88	2.00	1.02M
2025-11-03	2.08	2.04	↓$0.04 (-1.92%)	2.01	2.10	829.64K
2025-10-31	2.11	2.08	↓$0.03 (-1.42%)	2.07	2.13	1.04M