Western Copper and Gold Corp (WRN) Historical Stock Data
1.52 ↑0.03 (2.01%)
As of March 28, 2024, 11:57am EST.
Historical Data
In the past 30 trading days, WRN is up 1.28% a day on average. There have been 19 days where Western Copper and Gold Corp closed green and 11 days where WRN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 1.51 | 1.50 | ↓$0.01 (-0.66%) | 1.45 | 1.57 | 435.61K |
2024-03-13 | 1.38 | 1.53 | ↑$0.15 (10.87%) | 1.38 | 1.56 | 680.33K |
2024-03-12 | 1.33 | 1.36 | ↑$0.03 (2.26%) | 1.33 | 1.38 | 111.19K |
2024-03-11 | 1.37 | 1.34 | ↓$0.03 (-2.19%) | 1.34 | 1.40 | 106.94K |
2024-03-08 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.39 | 1.43 | 130.30K |
2024-03-07 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.41 | 1.44 | 191.31K |
2024-03-06 | 1.40 | 1.41 | ↑$0.01 (0.71%) | 1.38 | 1.42 | 182.42K |
2024-03-05 | 1.39 | 1.37 | ↓$0.02 (-1.44%) | 1.37 | 1.41 | 149.08K |
2024-03-04 | 1.27 | 1.42 | ↑$0.15 (11.81%) | 1.27 | 1.44 | 612.85K |
2024-03-01 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.23 | 1.29 | 53.13K |
2024-02-29 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.26 | 1.30 | 208.34K |
2024-02-28 | 1.15 | 1.27 | ↑$0.12 (10.43%) | 1.15 | 1.27 | 309.15K |
2024-02-27 | 1.14 | 1.15 | ↑$0.01 (0.87%) | 1.12 | 1.15 | 78.86K |
2024-02-26 | 1.14 | 1.14 | ↓$0.00 (-0.44%) | 1.08 | 1.14 | 152.06K |
2024-02-23 | 0.97 | 1.13 | ↑$0.16 (16.49%) | 0.97 | 1.13 | 508.83K |
2024-02-22 | 0.98 | 0.95 | ↓$0.03 (-3.06%) | 0.95 | 1.01 | 175.20K |
2024-02-21 | 0.98 | 1.01 | ↑$0.03 (3.06%) | 0.97 | 1.01 | 71.35K |
2024-02-20 | 1.02 | 0.97 | ↓$0.05 (-4.90%) | 0.95 | 1.03 | 156.08K |
2024-02-16 | 1.00 | 0.99 | ↓$0.01 (-1.00%) | 0.99 | 1.03 | 49.29K |
2024-02-15 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 0.99 | 1.05 | 59.76K |
2024-02-14 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.97 | 1.04 | 106.17K |
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