Skip to main content
Western Copper and Gold Corporation (WRN)
NYSEAMERICAN: WRN · Real-Time Price · USD
2.840
+0.030 (1.07%)
At close: Mar 9, 2026, 4:00 PM EDT
2.840
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:26 PM EDT

Western Copper and Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.762.852.642.83-0.53%1,849,284
Mar 6, 20262.832.932.792.812.81-4.10%1,732,268
Mar 5, 20263.093.092.862.932.93-6.39%1,828,613
Mar 4, 20263.123.173.003.133.133.30%1,226,238
Mar 3, 20263.113.172.903.033.03-8.73%1,873,135
Mar 2, 20263.463.463.253.323.32-4.05%1,808,482
Feb 27, 20263.363.503.303.463.462.98%1,856,612
Feb 26, 20263.243.373.143.363.362.13%2,435,824
Feb 25, 20263.493.493.273.293.29-4.64%1,853,694
Feb 24, 20263.193.493.133.453.456.48%3,063,575
Feb 23, 20263.233.323.173.243.242.86%1,554,052
Feb 20, 20263.203.273.153.153.15-2.17%4,604,217
Feb 19, 20263.153.223.053.223.221.26%1,238,517
Feb 18, 20263.133.293.113.183.182.91%1,561,759
Feb 17, 20263.073.112.923.093.09-2.22%2,219,685
Feb 13, 20263.093.243.043.163.164.64%1,508,124
Feb 12, 20263.143.193.013.023.02-7.65%2,388,741
Feb 11, 20263.313.363.173.273.271.24%1,807,581
Feb 10, 20263.303.343.183.233.23-3.58%1,793,172
Feb 9, 20263.283.363.213.353.354.69%1,493,009
Feb 6, 20263.063.233.063.203.207.74%2,883,098
Feb 5, 20263.033.242.972.972.97-9.45%2,063,201
Feb 4, 20263.813.813.233.283.28-11.35%3,069,638
Feb 3, 20263.503.723.453.703.7012.46%3,878,860
Feb 2, 20263.043.323.033.293.293.13%2,207,546
Jan 30, 20263.443.623.143.193.19-17.14%5,361,290
Jan 29, 20264.204.263.753.853.85-4.94%4,425,064
Jan 28, 20264.054.103.874.054.052.02%2,462,594
Jan 27, 20263.883.983.723.973.972.85%2,128,552
Jan 26, 20263.954.083.783.863.862.12%4,608,711
Jan 23, 20263.823.863.673.783.782.44%2,166,836
Jan 22, 20263.613.793.553.693.693.36%1,651,550
Jan 21, 20263.753.853.473.573.57-3.51%2,192,857
Jan 20, 20263.403.723.363.703.7010.78%3,035,780
Jan 16, 20263.343.343.213.343.34-1.18%2,329,695
Jan 15, 20263.423.423.273.383.38-1.17%1,044,897
Jan 14, 20263.383.433.323.423.422.09%1,328,844
Jan 13, 20263.423.503.293.353.35-1.18%1,451,637
Jan 12, 20263.303.533.303.393.395.28%2,657,478
Jan 9, 20263.023.223.013.223.226.62%1,232,786
Jan 8, 20263.113.122.953.023.02-4.73%896,745
Jan 7, 20263.063.172.933.173.170.63%1,410,178
Jan 6, 20263.093.173.023.153.153.62%1,629,051
Jan 5, 20262.793.052.783.043.0412.18%2,909,905
Jan 2, 20262.742.792.622.712.711.50%1,093,839
Dec 31, 20252.752.762.662.672.67-3.61%906,949
Dec 30, 20252.802.812.652.772.772.97%1,496,889
Dec 29, 20252.852.852.672.692.69-10.03%2,075,766
Dec 26, 20252.913.022.852.992.994.55%1,153,878
Dec 24, 20252.862.902.782.862.86-543,882
Dec 23, 20252.872.942.792.862.861.06%1,024,466
Dec 22, 20252.842.892.802.832.832.17%942,117
Dec 19, 20252.692.812.682.772.773.75%1,158,353
Dec 18, 20252.652.722.652.672.67-0.37%753,946
Dec 17, 20252.612.682.562.682.684.69%1,142,795
Dec 16, 20252.552.622.512.562.560.39%654,900
Dec 15, 20252.632.652.532.552.55-0.78%1,020,231
Dec 12, 20252.672.712.542.572.57-2.28%1,181,160
Dec 11, 20252.532.652.502.632.634.37%971,328
Dec 10, 20252.522.552.432.522.52-0.79%1,121,569
Dec 9, 20252.472.582.452.542.542.83%865,808
Dec 8, 20252.532.542.452.472.47-1.59%427,722
Dec 5, 20252.522.632.502.512.51-970,878
Dec 4, 20252.492.532.452.512.51-0.40%667,245
Dec 3, 20252.472.522.452.522.523.70%913,876
Dec 2, 20252.342.442.322.432.432.53%746,026
Dec 1, 20252.462.482.372.372.37-3.27%931,082
Nov 28, 20252.402.482.362.452.453.81%1,011,894
Nov 26, 20252.302.392.252.362.363.06%1,299,003
Nov 25, 20252.252.302.212.292.292.23%823,903
Nov 24, 20252.102.252.082.242.248.21%1,293,145
Nov 21, 20252.092.152.042.072.07-1.43%2,011,904
Nov 20, 20252.222.282.082.102.10-4.55%1,099,448
Nov 19, 20252.142.312.142.202.202.80%1,245,374
Nov 18, 20252.082.182.082.142.143.38%751,991
Nov 17, 20252.072.192.052.072.07-0.96%1,455,059
Nov 14, 20251.992.091.962.092.090.97%1,133,300
Nov 13, 20252.172.172.062.072.07-4.61%1,262,012
Nov 12, 20252.082.182.052.172.174.33%1,441,075
Nov 11, 20252.112.112.042.082.08-1.42%679,236
Nov 10, 20252.012.182.012.112.119.90%1,142,990
Nov 7, 20251.901.941.861.921.921.05%905,328
Nov 6, 20251.942.001.901.901.90-1.55%1,239,460
Nov 5, 20251.921.951.901.931.932.12%807,875
Nov 4, 20252.002.011.881.891.89-7.35%1,050,439
Nov 3, 20252.082.102.012.042.04-1.92%845,878
Oct 31, 20252.112.132.072.082.08-0.95%1,077,578
Oct 30, 20252.102.142.092.102.10-618,324
Oct 29, 20252.102.162.072.102.100.96%974,769
Oct 28, 20252.002.111.992.082.080.97%1,002,787
Oct 27, 20252.092.142.012.062.06-3.74%1,374,159
Oct 24, 20252.132.192.122.142.14-0.47%715,285
Oct 23, 20252.082.182.072.152.154.37%1,022,533
Oct 22, 20252.022.142.002.062.06-2.83%1,574,581
Oct 21, 20252.182.182.072.122.12-5.78%1,358,605
Oct 20, 20252.212.292.202.252.254.17%830,164
Oct 17, 20252.392.442.162.162.16-12.55%2,665,301
Oct 16, 20252.492.562.412.472.47-2,654,553
Oct 15, 20252.432.472.352.472.474.66%1,854,452
Oct 14, 20252.232.392.162.362.363.51%1,413,722