Western Copper and Gold Corp (WRN) Historical Stock Data
1.57 ↑0.12 (7.90%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WRN is down -0.07% a day on average. There have been 16 days where Western Copper and Gold Corp closed green and 14 days where WRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.48 | 1.57 | ↑$0.09 (6.08%) | 1.45 | 1.60 | 380.72K |
| 2024-04-25 | 1.42 | 1.46 | ↑$0.04 (2.46%) | 1.40 | 1.46 | 85.42K |
| 2024-04-24 | 1.44 | 1.43 | ↓$0.01 (-0.69%) | 1.41 | 1.44 | 128.29K |
| 2024-04-23 | 1.45 | 1.42 | ↓$0.03 (-2.07%) | 1.41 | 1.47 | 103.34K |
| 2024-04-22 | 1.38 | 1.46 | ↑$0.08 (5.80%) | 1.38 | 1.47 | 123.78K |
| 2024-04-19 | 1.41 | 1.44 | ↑$0.03 (2.13%) | 1.41 | 1.45 | 350.36K |
| 2024-04-18 | 1.41 | 1.41 | ↓$0.00 (-0.35%) | 1.39 | 1.42 | 58.72K |
| 2024-04-17 | 1.41 | 1.40 | ↓$0.01 (-0.71%) | 1.40 | 1.42 | 102.86K |
| 2024-04-16 | 1.45 | 1.41 | ↓$0.04 (-2.76%) | 1.38 | 1.45 | 334.44K |
| 2024-04-15 | 1.57 | 1.42 | ↓$0.15 (-9.55%) | 1.41 | 1.57 | 486.65K |
| 2024-04-12 | 1.57 | 1.54 | ↓$0.04 (-2.23%) | 1.52 | 1.59 | 503.17K |
| 2024-04-11 | 1.59 | 1.57 | ↓$0.03 (-1.57%) | 1.53 | 1.62 | 169.71K |
| 2024-04-10 | 1.59 | 1.58 | ↓$0.01 (-0.63%) | 1.57 | 1.66 | 294.43K |
| 2024-04-09 | 1.53 | 1.59 | ↑$0.06 (3.92%) | 1.53 | 1.62 | 192.48K |
| 2024-04-08 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.50 | 1.55 | 142.03K |
| 2024-04-05 | 1.49 | 1.54 | ↑$0.05 (3.36%) | 1.49 | 1.56 | 138.25K |
| 2024-04-04 | 1.59 | 1.51 | ↓$0.08 (-5.03%) | 1.49 | 1.59 | 145.83K |
| 2024-04-03 | 1.60 | 1.57 | ↓$0.04 (-2.19%) | 1.55 | 1.60 | 183.01K |
| 2024-04-02 | 1.50 | 1.57 | ↑$0.07 (4.33%) | 1.50 | 1.61 | 230.28K |
| 2024-04-01 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.49 | 1.55 | 58.56K |
| 2024-03-28 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.51 | 1.55 | 175.11K |
| 2024-03-27 | 1.46 | 1.49 | ↑$0.03 (2.05%) | 1.46 | 1.51 | 82.52K |
| 2024-03-26 | 1.49 | 1.46 | ↓$0.03 (-2.01%) | 1.45 | 1.50 | 70.28K |
| 2024-03-25 | 1.53 | 1.46 | ↓$0.07 (-4.58%) | 1.45 | 1.53 | 110.82K |
| 2024-03-22 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.51 | 1.57 | 267.62K |
| 2024-03-21 | 1.64 | 1.51 | ↓$0.13 (-7.93%) | 1.48 | 1.64 | 201.98K |
| 2024-03-20 | 1.49 | 1.60 | ↑$0.11 (7.38%) | 1.48 | 1.66 | 622.18K |
| 2024-03-19 | 1.48 | 1.51 | ↑$0.03 (2.03%) | 1.43 | 1.55 | 365.95K |
| 2024-03-18 | 1.51 | 1.51 | ↑$0.00 (0.00%) | 1.47 | 1.53 | 345.38K |
| 2024-03-15 | 1.50 | 1.51 | ↑$0.01 (0.67%) | 1.50 | 1.60 | 305.77K |
Create an account or log in to view more rows.
$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
$WRN we always finish green after a red week. Less go!
$WRN Yolo
$WRN this board is on fire
$WRN yeah we're going green today