Western Copper and Gold Corporation Historical Stock Prices

WRN 
$0.54
*  
unch
unch
Get WRN Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading WRN now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.54  0.523  0.54 1,230
10/20/2014 0.54 0.54 0.523 0.54 1,230
10/17/2014 0.5538 0.5538 0.54 0.54 1,800
10/16/2014 0.5578 0.5691 0.525 0.54 21,900
10/15/2014 0.558 0.5593 0.525 0.526 39,920
10/14/2014 0.57 0.57 0.5165 0.55 33,891
10/13/2014 0.6 0.6 0.594 0.594 2,020
10/10/2014 0.545 0.6 0.53 0.6 12,921
10/09/2014 0.5273 0.5597 0.49 0.5399 69,656
10/08/2014 0.54 0.55 0.5 0.5 99,630
10/07/2014 0.55 0.55 0.53 0.53 5,342
10/06/2014 0.58 0.58 0.56 0.577 3,058
10/03/2014 0.56 0.59 0.55 0.5616 16,600
10/02/2014 0.5828 0.5862 0.56 0.56 2,301
10/01/2014 0.58 0.588 0.575 0.575 7,393
09/30/2014 0.5958 0.5958 0.575 0.5809 13,110
09/29/2014 0.59 0.62 0.59 0.6129 9,021
09/26/2014 0.61 0.61 0.5999 0.6 2,022
09/25/2014 0.6201 0.6201 0.59 0.59 39,150
09/24/2014 0.6301 0.635 0.6201 0.6281 17,241
09/23/2014 0.6622 0.6622 0.6251 0.6251 3,638
09/22/2014 0.633 0.6406 0.625 0.625 30,595
09/19/2014 0.6401 0.6401 0.6201 0.633 2,556
09/18/2014 0.64 0.66 0.635 0.66 32,539
09/17/2014 0.6303 0.6401 0.6303 0.635 1,523
09/16/2014 0.638 0.65 0.63 0.63 15,051
09/15/2014 0.651 0.6541 0.64 0.65 19,594
09/12/2014 0.6983 0.7 0.65 0.6633 14,353
09/11/2014 0.7 0.7 0.662 0.68 31,550
09/10/2014 0.679 0.719 0.679 0.69 75,423
09/09/2014 0.6802 0.7089 0.6626 0.6626 37,759
09/08/2014 0.6851 0.71 0.6851 0.71 37,896
09/05/2014 0.68 0.6941 0.68 0.6941 53,954
09/04/2014 0.6999 0.7 0.67 0.7 31,473
09/03/2014 0.737 0.737 0.6971 0.7073 16,410
09/02/2014 0.72 0.758 0.65 0.688 72,720
08/29/2014 0.732 0.78 0.732 0.76 12,500
08/28/2014 0.74 0.75 0.74 0.75 9,317
08/27/2014 0.7301 0.7301 0.7301 0.7301 5,000
08/26/2014 0.7399 0.75 0.7202 0.7499 14,100
08/25/2014 0.75 0.75 0.73 0.731 2,483
08/22/2014 0.7636 0.7636 0.722 0.739 14,920
08/21/2014 0.7439 0.77 0.74 0.7699 8,300
08/20/2014 0.76 0.77 0.7501 0.7501 4,800
08/19/2014 0.7708 0.7708 0.7494 0.7494 15,263
08/18/2014 0.76 0.8059 0.76 0.78 11,155
08/15/2014 0.74 0.775 0.7255 0.775 9,175
08/14/2014 0.7899 0.7899 0.74 0.74 1,500
08/13/2014 0.754 0.78 0.75 0.75 5,250
08/12/2014 0.7514 0.7699 0.7342 0.7699 7,970
08/11/2014 0.76 0.778 0.75 0.768 7,924
08/08/2014 0.75 0.783 0.75 0.76 10,375
08/07/2014 0.777 0.777 0.76 0.76 3,060
08/06/2014 0.754 0.7602 0.754 0.7602 300
08/05/2014 0.7601 0.77 0.75 0.75 7,196
08/04/2014 0.7601 0.81 0.7601 0.8052 5,530
08/01/2014 0.78 0.78 0.78 0.78 00
07/31/2014 0.76 0.78 0.76 0.78 410
07/30/2014 0.7899 0.7899 0.76 0.775 5,340
07/29/2014 0.7996 0.7996 0.7701 0.7701 1,900
07/28/2014 0.785 0.8 0.76 0.788 2,992
07/25/2014 0.79 0.81 0.79 0.8 20,875
07/24/2014 0.7911 0.82 0.78 0.7933 6,475
07/23/2014 0.8099 0.82 0.8 0.8 9,303
07/22/2014 0.8 0.8169 0.78 0.8169 6,900
07/21/2014 0.791 0.816 0.79 0.81 12,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?