Skip to main content
Western Copper and Gold Corporation (WRN)
NYSEAMERICAN: WRN · Real-Time Price · USD
2.510
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

Western Copper and Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.522.632.502.512.51-970,268
Dec 4, 20252.492.532.452.512.51-0.40%664,191
Dec 3, 20252.472.522.452.522.523.70%911,213
Dec 2, 20252.342.442.322.432.432.53%739,212
Dec 1, 20252.462.482.372.372.37-3.27%751,125
Nov 28, 20252.402.482.362.452.453.81%994,171
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%1,292,971
Nov 21, 20252.092.152.042.072.07-1.43%2,009,310
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
Oct 13, 20252.262.352.262.282.283.64%859,833
Oct 10, 20252.132.202.062.202.203.29%1,942,516
Oct 9, 20252.352.362.102.132.13-6.58%2,819,173
Oct 8, 20252.282.402.222.282.285.07%2,151,857
Oct 7, 20252.242.252.112.172.171.40%1,556,636
Oct 6, 20252.002.141.992.142.147.00%1,472,870
Oct 3, 20251.942.001.912.002.004.71%773,291
Oct 2, 20252.012.041.871.911.91-3.54%989,222
Oct 1, 20251.992.061.941.981.980.51%866,812
Sep 30, 20251.991.991.931.971.97-0.51%713,589
Sep 29, 20252.022.051.971.981.98-1,225,946
Sep 26, 20251.882.001.831.981.987.03%889,902
Sep 25, 20251.831.851.781.851.851.09%338,686
Sep 24, 20251.871.901.801.831.83-1.08%395,582
Sep 23, 20251.871.971.831.851.850.54%1,437,686
Sep 22, 20251.801.851.781.841.844.55%991,357
Sep 19, 20251.681.811.641.761.766.02%763,158
Sep 18, 20251.651.671.601.661.66-486,856
Sep 17, 20251.651.691.631.661.660.61%450,977
Sep 16, 20251.721.751.651.651.65-3.51%495,214
Sep 15, 20251.681.751.681.711.712.40%714,163
Sep 12, 20251.631.671.571.671.674.37%493,774
Sep 11, 20251.561.651.531.601.602.56%680,812
Sep 10, 20251.591.591.531.561.56-689,635
Sep 9, 20251.551.601.531.561.561.30%600,371
Sep 8, 20251.551.561.491.541.541.99%656,891
Sep 5, 20251.511.521.471.511.511.34%207,276
Sep 4, 20251.521.521.451.491.49-1.32%509,526
Sep 3, 20251.491.581.481.511.512.03%843,074
Sep 2, 20251.411.491.401.481.484.96%642,140
Aug 29, 20251.401.431.381.411.41-0.70%520,512
Aug 28, 20251.421.441.391.421.42-351,508
Aug 27, 20251.421.421.371.421.42-269,911
Aug 26, 20251.341.441.331.421.427.58%839,093
Aug 25, 20251.331.331.311.321.32-186,519
Aug 22, 20251.271.351.271.321.323.94%506,130
Aug 21, 20251.241.271.231.271.272.42%197,740
Aug 20, 20251.251.271.231.241.24-180,950
Aug 19, 20251.281.291.241.241.24-2.36%175,570
Aug 18, 20251.281.331.271.271.27-5.93%327,555
Aug 15, 20251.221.351.221.351.359.76%2,126,266
Aug 14, 20251.221.251.201.231.23-0.81%946,194
Aug 13, 20251.291.301.241.241.24-3.13%426,272
Aug 12, 20251.291.291.251.281.28-0.78%306,475
Aug 11, 20251.271.311.261.291.291.57%370,640
Aug 8, 20251.241.291.231.271.271.60%201,154
Aug 7, 20251.251.261.241.251.250.81%170,597
Aug 6, 20251.241.251.221.241.240.40%107,995
Aug 5, 20251.251.251.211.241.24-1.20%183,556
Aug 4, 20251.211.251.211.251.254.17%110,551
Aug 1, 20251.231.231.191.201.20-2.44%147,300
Jul 31, 20251.251.261.211.231.23-146,624
Jul 30, 20251.301.321.221.231.23-6.11%393,123
Jul 29, 20251.291.311.281.311.310.77%350,811
Jul 28, 20251.321.351.301.301.30-2.99%319,653
Jul 25, 20251.361.361.311.341.34-1.47%280,365
Jul 24, 20251.361.381.321.361.36-369,449
Jul 23, 20251.321.381.311.361.363.82%517,364
Jul 22, 20251.341.341.271.311.31-0.76%374,320
Jul 21, 20251.261.321.241.321.325.60%612,715
Jul 18, 20251.271.271.241.251.25-1.57%197,812
Jul 17, 20251.231.271.221.271.271.60%115,048