Skip to main content
Western Copper and Gold Corporation (WRN)
NYSEAMERICAN: WRN · Real-Time Price · USD
2.200
+0.030 (1.38%)
At close: Jun 26, 2026, 4:00 PM EDT
2.240
+0.040 (1.82%)
After-hours: Jun 26, 2026, 8:00 PM EDT

Western Copper and Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.192.262.162.202.201.38%2,113,589
Jun 25, 20262.132.202.102.172.173.83%4,072,902
Jun 24, 20262.112.152.042.092.09-5.00%3,026,533
Jun 23, 20262.252.262.182.202.20-5.58%1,152,921
Jun 22, 20262.362.362.282.332.33-1.69%1,247,096
Jun 18, 20262.542.562.352.372.37-6.32%2,379,912
Jun 17, 20262.562.642.492.532.53-1.94%2,201,789
Jun 16, 20262.562.642.522.582.580.78%1,280,166
Jun 15, 20262.602.662.542.562.565.79%1,358,597
Jun 12, 20262.402.462.372.422.422.11%1,895,338
Jun 11, 20262.252.382.242.372.375.33%1,928,432
Jun 10, 20262.252.322.252.252.25-3.43%1,972,553
Jun 9, 20262.502.532.262.332.33-5.67%2,154,221
Jun 8, 20262.572.622.462.472.47-0.40%1,111,160
Jun 5, 20262.862.872.472.482.48-15.36%2,510,568
Jun 4, 20262.943.032.902.932.931.03%1,828,302
Jun 3, 20262.972.972.872.902.90-3.33%1,540,375
Jun 2, 20262.943.032.913.003.002.74%2,339,165
Jun 1, 20262.922.962.852.922.92-2.01%1,684,569
May 29, 20262.903.022.882.982.981.71%2,080,048
May 28, 20262.822.992.792.932.933.90%1,499,157
May 27, 20262.842.892.802.822.82-2.08%2,055,091
May 26, 20262.772.912.772.882.885.88%1,386,996
May 22, 20262.722.762.692.722.720.37%1,122,911
May 21, 20262.632.792.632.712.710.37%1,228,798
May 20, 20262.662.722.622.702.702.66%1,578,917
May 19, 20262.732.752.592.632.63-4.01%1,758,113
May 18, 20262.832.842.712.742.74-2.14%2,013,615
May 15, 20262.862.872.742.802.80-5.72%6,670,044
May 14, 20263.143.172.962.972.97-6.01%2,109,726
May 13, 20263.153.283.113.163.16-0.94%2,126,812
May 12, 20263.043.212.993.193.193.57%2,471,796
May 11, 20263.123.213.073.083.08-4,262,312
May 8, 20263.003.112.933.083.084.76%2,835,227
May 7, 20263.053.132.912.942.94-2.33%2,598,586
May 6, 20262.863.082.863.013.018.66%2,333,438
May 5, 20262.832.912.752.772.77-910,956
May 4, 20262.832.872.772.772.77-2.81%1,473,812
May 1, 20262.792.892.762.852.852.15%1,716,874
Apr 30, 20262.682.812.682.792.796.90%1,873,441
Apr 29, 20262.722.742.602.612.61-4.74%1,985,478
Apr 28, 20262.742.812.702.742.74-2.84%1,752,446
Apr 27, 20262.762.882.742.822.821.08%1,369,349
Apr 24, 20262.782.812.732.792.791.09%933,983
Apr 23, 20262.782.862.712.762.76-1.78%2,186,682
Apr 22, 20262.752.892.722.812.812.93%1,627,617
Apr 21, 20262.842.882.712.732.73-5.21%3,286,454
Apr 20, 20262.852.892.802.882.88-1,182,090
Apr 17, 20262.922.962.862.882.881.41%1,757,492
Apr 16, 20262.842.842.712.842.841.43%2,103,242
Apr 15, 20262.952.962.772.802.80-5.08%1,943,599
Apr 14, 20262.923.022.882.952.953.51%1,670,420
Apr 13, 20262.702.932.672.852.853.64%3,885,296
Apr 10, 20262.742.842.732.752.750.73%2,012,602
Apr 9, 20262.682.832.672.732.731.49%1,255,232
Apr 8, 20262.742.762.642.692.696.32%2,102,114
Apr 7, 20262.692.692.472.532.53-6.99%3,690,338
Apr 6, 20262.572.732.552.722.727.09%2,451,247
Apr 2, 20262.462.612.442.542.54-3.05%1,094,550
Apr 1, 20262.612.672.552.622.623.56%1,234,614
Mar 31, 20262.452.542.422.532.535.86%1,912,378
Mar 30, 20262.442.452.352.392.39-0.42%1,705,192
Mar 27, 20262.402.462.352.402.401.69%1,508,407
Mar 26, 20262.452.492.362.362.36-4.84%1,603,151
Mar 25, 20262.532.582.462.482.482.90%1,714,342
Mar 24, 20262.402.442.352.412.41-1.23%1,554,579
Mar 23, 20262.372.502.362.442.445.17%1,609,416
Mar 20, 20262.352.402.282.322.32-2.11%2,177,248
Mar 19, 20262.392.422.262.372.37-7.06%1,866,129
Mar 18, 20262.632.712.532.552.55-6.59%1,994,393
Mar 17, 20262.762.832.702.732.73-2.85%1,158,987
Mar 16, 20262.772.882.752.812.811.44%1,016,636
Mar 13, 20262.912.952.752.772.77-6.10%1,578,925
Mar 12, 20263.033.032.872.952.95-3.59%1,620,933
Mar 11, 20263.023.112.943.063.060.33%1,499,366
Mar 10, 20262.923.112.863.053.057.39%2,632,447
Mar 9, 20262.762.852.642.842.841.07%1,941,375
Mar 6, 20262.832.932.792.812.81-4.10%1,796,017
Mar 5, 20263.093.092.862.932.93-6.39%1,917,889
Mar 4, 20263.123.173.003.133.133.30%1,229,585
Mar 3, 20263.113.172.903.033.03-8.73%1,922,755
Mar 2, 20263.463.463.253.323.32-4.05%1,976,987
Feb 27, 20263.363.503.303.463.462.98%1,897,602
Feb 26, 20263.243.373.143.363.362.13%2,545,745
Feb 25, 20263.493.493.273.293.29-4.64%1,913,135
Feb 24, 20263.193.493.133.453.456.48%3,419,483
Feb 23, 20263.233.323.173.243.242.86%1,570,075
Feb 20, 20263.203.273.153.153.15-2.17%4,664,212
Feb 19, 20263.153.223.053.223.221.26%1,314,906
Feb 18, 20263.133.293.113.183.182.91%1,626,617
Feb 17, 20263.073.112.923.093.09-2.22%2,360,619
Feb 13, 20263.093.243.043.163.164.64%1,531,502
Feb 12, 20263.143.193.013.023.02-7.65%2,401,146
Feb 11, 20263.313.363.173.273.271.24%1,809,670
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