MetaCap

Western Copper and Gold Stock Price History

NYSE: WRNBasic MaterialsMetal MiningUSD

2.10+0.06 (+2.94%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

WRN price history at a glance

The price history for Western Copper and Gold (WRN) on this page begins on May 15, 2006, when the stock closed at $1.59; it most recently closed at $2.10 on October 5, 2026. The highest price in this record is $4.49, reached on February 21, 2011; the latest close is 53.2% below that peak. Across the 19 complete calendar years in the table, WRN finished higher in 9 and lower in 10. Its best year was 2009 (+665.0%) and its worst was 2008 (-82.1%).

Over roughly 20 years the share price changed +32.1%, a 1.4% compound annual price return (excluding dividends). In the last 12 months alone, WRN has lost 4.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2006
$4.49
Date of high
Feb 21, 2011
Low since 2006
$0.16
Date of low
Dec 29, 2008
52-week high
$4.26
52-week low
$1.86
IPO year
2011
Last close
$2.10

WRN returns

1 week

-3.67%

1 month

-17.97%

3 months

-4.98%

6 months

-23.64%

Year to date

-21.35%

1 year

-4.55%

3 years

+70.73%

5 years

+16.67%

WRN price return, excluding dividends.

WRN annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.10-22.51%
20252.71+146.36%
20241.10-17.29%
20231.33-25.28%
20221.78+14.10%
20211.56+26.83%
20201.23+50.00%
20190.82+38.98%
20180.59-41.58%
20171.01-26.81%
20161.38+411.11%
20150.27-55.00%
20140.60-23.08%
20130.78-41.35%
20121.33-13.64%
20111.54-42.75%
20102.69+75.82%
20091.53+665.00%
20080.20-82.14%
20071.12+9.80%
2006*1.02-35.85%

* Partial year: the record begins after the start of 2006; return measured from the first available close.

2026 return is year to date.

WRN daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.102.122.072.10+2.94%
2.062.102.032.04-1.45%
2.122.112.072.07-4.61%
2.182.212.122.17+0.46%
2.192.202.132.16-0.92%
2.202.212.152.18+1.40%
2.212.212.142.15-2.71%
2.232.292.202.21-0.45%
2.262.272.182.22-0.89%
2.212.272.202.24-3.45%
2.372.392.302.32-1.28%
2.362.392.322.35-1.67%
2.452.502.362.39-5.16%
2.392.542.382.52+6.33%
2.432.442.362.37-2.07%
2.412.452.372.42+0.41%
2.332.422.312.41+7.11%
2.332.352.212.25-1.75%
2.332.352.222.29-1.72%
2.352.382.242.33-3.32%
2.452.482.412.41+0.84%
2.502.502.382.39-6.64%
2.552.582.522.56+2.40%
2.412.592.412.50+4.17%
2.362.412.342.40-0.41%
2.482.482.342.41-0.41%
2.432.482.382.42+2.54%
2.452.482.352.36-5.98%
2.502.562.482.51-0.40%
2.622.622.502.52-2.70%
2.582.632.552.59+0.78%
2.592.642.562.57-1.91%
2.552.632.512.62+2.75%
2.572.572.502.55+0.79%
2.502.582.502.53+3.27%
2.452.512.422.45-1.61%
2.452.522.442.49+5.51%
2.382.422.342.36-2.88%
2.412.512.412.43+1.25%
2.402.452.392.40+0.42%
2.382.412.352.39-0.42%
2.492.542.392.40-2.04%
2.462.482.422.45-0.41%
2.432.482.402.46+2.07%
2.432.462.382.41+3.43%
2.352.382.282.33+0.87%
2.312.352.292.31+4.52%
2.142.242.142.21+5.24%
2.052.112.032.10+2.94%
2.092.112.022.04-3.32%
2.072.112.062.11+4.46%
2.062.102.002.02-1.46%
2.112.122.012.05-5.09%
2.162.182.092.16+0.47%
2.162.212.112.150.00%
2.192.252.142.15-4.44%
2.242.312.232.25+2.27%
2.182.252.182.20+2.80%
2.132.162.122.14+0.47%
2.032.142.002.13+2.90%
2.132.132.042.07-4.61%
2.202.252.122.17-2.25%
2.222.262.192.22+3.74%
2.162.202.112.14-3.17%
2.202.242.182.21+0.45%
2.182.252.152.20+2.80%
2.102.152.052.14-0.47%
2.272.272.132.15-5.70%
2.332.342.252.28-0.87%
2.302.372.252.30+3.14%
2.262.332.222.23-0.45%
2.222.282.202.24+0.90%
2.242.242.162.22+0.91%
2.192.262.162.20+1.38%
2.132.202.102.17+3.83%
2.112.152.042.09-5.00%
2.252.262.182.20-5.58%
2.362.362.282.33-1.69%
2.542.562.352.37-6.32%
2.562.642.492.53-1.94%
2.562.642.522.58+0.78%
2.602.662.542.56+5.79%
2.402.462.372.42+2.11%
2.252.382.242.37+5.33%
2.252.322.252.25-3.43%
2.502.532.262.33-5.67%
2.572.612.462.47-0.40%
2.862.872.472.48-15.36%
2.943.032.902.93+1.03%
2.972.972.872.90-3.33%
2.943.032.913.00+2.74%
2.922.962.852.92-2.01%
2.903.022.882.98+1.71%
2.822.992.792.93+3.90%
2.842.892.802.82-2.08%
2.772.912.772.88+5.88%
2.722.762.692.72+0.37%
2.632.792.632.71+0.37%
2.662.722.622.70+2.66%
2.732.752.592.63-4.01%
2.832.842.712.74-2.14%
2.862.872.742.80-5.72%
3.143.172.962.97-6.01%
3.153.283.113.16-0.94%
3.043.212.993.19+3.57%
3.123.213.073.080.00%
3.003.112.933.08+4.76%
3.053.132.912.94-2.33%
2.863.082.863.01+8.66%
2.832.912.752.770.00%
2.832.872.772.77-2.81%
2.792.892.762.85+2.15%
2.682.812.682.79+6.90%
2.722.742.602.61-4.74%
2.742.812.702.74-2.84%
2.762.882.742.82+1.08%
2.782.812.732.79+1.09%
2.782.862.712.76-1.78%
2.752.892.722.81+2.93%
2.842.882.712.73-5.21%
2.852.892.802.880.00%
2.922.962.862.88+1.41%
2.842.842.712.84+1.43%
2.952.962.772.80-5.08%
2.923.022.882.95+3.51%
2.702.932.672.85+3.64%
2.742.842.732.75+0.73%
2.682.832.672.73+1.49%
2.742.762.642.69+6.32%
2.692.692.472.53-6.99%
2.572.732.552.72+7.09%
2.462.612.442.54-3.05%
2.612.672.552.62+3.56%
2.452.542.422.53+5.86%
2.442.452.352.39-0.42%
2.402.462.352.40+1.69%
2.452.492.362.36-4.84%
2.532.582.462.48+2.90%
2.402.442.352.41-1.23%
2.372.502.362.44+5.17%
2.352.402.282.32-2.11%
2.392.422.262.37-7.06%
2.632.702.532.55-6.59%
2.762.832.702.73-2.85%
2.772.882.752.81+1.44%
2.912.952.752.77-6.10%
3.033.032.872.95-3.59%
3.023.112.943.06+0.33%
2.923.112.863.05+7.39%
2.762.852.642.84+1.07%
2.832.932.792.81-4.10%
3.093.092.862.93-6.39%
3.123.173.003.13+3.30%
3.113.172.903.03-8.73%
3.463.463.253.32-4.05%
3.363.503.303.46+2.98%
3.243.373.143.36+2.13%
3.493.493.273.29-4.64%
3.193.493.133.45+6.48%
3.233.323.173.24+2.86%
3.203.273.153.15-2.17%
3.153.223.053.22+1.26%
3.133.293.113.18+2.91%
3.073.112.923.09-2.22%
3.093.243.043.16+4.64%
3.143.193.013.02-7.65%
3.313.363.173.27+1.24%
3.303.343.183.23-3.58%
3.283.363.213.35+4.69%
3.063.233.063.20+7.74%
3.033.242.972.97-9.45%
3.813.813.233.28-11.35%
3.503.723.453.70+12.46%
3.043.323.033.29+3.13%
3.443.623.143.19-17.14%
4.204.263.753.85-4.94%
4.054.103.874.05+2.02%
3.883.983.723.97+2.85%
3.954.083.783.86+2.12%
3.823.863.673.78+2.44%
3.613.793.553.69+3.36%
3.753.853.473.57-3.51%
3.403.723.363.70+10.78%
3.343.343.213.34-1.18%
3.423.423.273.38-1.17%
3.383.433.323.42+2.09%
3.423.503.293.35-1.18%
3.303.533.303.39+5.28%
3.023.223.013.22+6.62%
3.113.122.953.02-4.73%
3.063.172.933.17+0.63%
3.093.173.023.15+3.62%
2.793.052.783.04+12.18%
2.742.792.622.71+1.50%
2.752.762.662.67-3.61%
2.802.812.652.77+2.97%
2.852.852.672.69-10.03%
2.913.022.852.99+4.55%
2.862.902.782.860.00%
2.872.942.792.86+1.06%
2.842.892.802.83+2.17%
2.692.812.682.77+3.75%
2.652.722.652.67-0.37%
2.612.682.562.68+4.69%
2.552.622.512.56+0.39%
2.632.652.532.55-0.78%
2.672.712.542.57-2.28%
2.532.652.502.63+4.37%
2.522.552.432.52-0.79%
2.472.582.452.54+2.83%
2.532.542.452.47-1.59%
2.522.632.502.510.00%
2.492.532.452.51-0.40%
2.472.522.452.52+3.70%
2.342.442.322.43+2.53%
2.462.482.372.37-3.27%
2.402.482.362.45+3.81%
2.302.392.252.36+3.06%
2.252.302.212.29+2.23%
2.102.252.082.24+8.21%
2.092.152.042.07-1.43%
2.222.282.082.10-4.55%
2.142.312.142.20+2.80%
2.082.182.082.14+3.38%
2.072.192.052.07-0.96%
1.992.091.962.09+0.97%
2.172.172.062.07-4.61%
2.082.182.052.17+4.33%
2.112.112.042.08-1.42%
2.012.182.012.11+9.90%
1.901.941.861.92+1.05%
1.942.001.901.90-1.55%
1.921.951.901.93+2.12%
2.002.011.881.89-7.35%
2.082.102.012.04-1.92%
2.112.132.072.08-0.95%
2.102.142.092.100.00%
2.102.162.072.10+0.96%
2.002.111.992.08+0.97%
2.092.142.012.06-3.74%
2.132.192.122.14-0.47%
2.082.182.072.15+4.37%
2.022.142.002.06-2.83%
2.182.182.072.12-5.78%
2.212.292.202.25+4.17%
2.392.442.162.16-12.55%
2.492.562.402.470.00%
2.432.472.352.47+4.66%
2.232.392.162.36+3.51%
2.262.352.262.28+3.64%
2.132.202.062.20—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WRN chart for longer ranges.