Western Copper and Gold C... (WRN)
AMEX: WRN
· Real-Time Price · USD
1.23
-0.01 (-0.81%)
At close: Aug 14, 2025, 3:59 PM
1.23
0.41%
Pre-market: Aug 15, 2025, 06:09 AM EDT
WRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 634,825 |
| Aug 13, 2025 | 1.29 | 1.30 | 1.24 | 1.24 | 1.24 | -3.13% | 426,300 |
| Aug 12, 2025 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 306,475 |
| Aug 11, 2025 | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | 1.57% | 370,640 |
| Aug 8, 2025 | 1.24 | 1.29 | 1.23 | 1.27 | 1.27 | 1.60% | 201,200 |
| Aug 7, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 170,600 |
| Aug 6, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 0.00% | 107,995 |
| Aug 5, 2025 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 183,600 |
| Aug 4, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 4.17% | 110,600 |
| Aug 1, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -2.44% | 147,300 |
| Jul 31, 2025 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | 0.00% | 146,624 |
| Jul 30, 2025 | 1.30 | 1.32 | 1.22 | 1.23 | 1.23 | -6.11% | 393,123 |
| Jul 29, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 350,811 |
| Jul 28, 2025 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 319,653 |
| Jul 25, 2025 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -1.47% | 280,400 |
| Jul 24, 2025 | 1.36 | 1.38 | 1.32 | 1.36 | 1.36 | 0.00% | 369,449 |
| Jul 23, 2025 | 1.32 | 1.38 | 1.31 | 1.36 | 1.36 | 3.82% | 517,364 |
| Jul 22, 2025 | 1.34 | 1.34 | 1.27 | 1.31 | 1.31 | -0.76% | 374,320 |
| Jul 21, 2025 | 1.26 | 1.32 | 1.24 | 1.32 | 1.32 | 5.60% | 612,715 |
| Jul 18, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 197,812 |