Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0 |
| Apr 23 2024 | 1.95 | -0.04 | -2.01% | 1.95 | 2.00 | 1.94 | 97,816 |
| Apr 22 2024 | 1.99 | 0.03 | 1.53% | 1.95 | 2.01 | 1.94 | 308,137 |
| Apr 19 2024 | 1.96 | 0.03 | 1.55% | 1.93 | 1.99 | 1.93 | 315,659 |
| Apr 18 2024 | 1.93 | 0.01 | 0.52% | 1.93 | 1.94 | 1.92 | 124,037 |
| Apr 17 2024 | 1.92 | -0.02 | -1.03% | 1.92 | 1.95 | 1.92 | 223,502 |
| Apr 16 2024 | 1.94 | -0.03 | -1.52% | 1.95 | 1.95 | 1.92 | 390,036 |
| Apr 15 2024 | 1.97 | -0.13 | -6.19% | 2.10 | 2.10 | 1.94 | 120,691 |
| Apr 12 2024 | 2.10 | -0.02 | -0.94% | 2.10 | 2.18 | 2.08 | 363,952 |
| Apr 11 2024 | 2.12 | -0.05 | -2.30% | 2.20 | 2.20 | 2.10 | 171,854 |
| Apr 10 2024 | 2.17 | 0.02 | 0.93% | 2.15 | 2.27 | 2.15 | 212,380 |
| Apr 09 2024 | 2.15 | 0.08 | 3.86% | 2.10 | 2.20 | 2.09 | 204,095 |
| Apr 08 2024 | 2.07 | -0.01 | -0.48% | 2.08 | 2.11 | 2.05 | 25,209 |
| Apr 05 2024 | 2.08 | 0.03 | 1.46% | 2.04 | 2.11 | 2.03 | 69,745 |
| Apr 04 2024 | 2.05 | -0.06 | -2.84% | 2.12 | 2.13 | 2.04 | 153,923 |
| Apr 03 2024 | 2.11 | 0.00 | 0.00% | 2.12 | 2.12 | 2.10 | 83,173 |
| Apr 02 2024 | 2.11 | 0.03 | 1.44% | 2.06 | 2.19 | 2.06 | 158,285 |
| Apr 01 2024 | 2.08 | 0.01 | 0.48% | 2.10 | 2.10 | 2.04 | 59,137 |
| Mar 28 2024 | 2.07 | 0.02 | 0.98% | 2.05 | 2.10 | 2.04 | 101,330 |
| Mar 27 2024 | 2.05 | 0.07 | 3.54% | 1.99 | 2.05 | 1.99 | 74,672 |
| Mar 26 2024 | 1.98 | -0.01 | -0.50% | 1.99 | 2.01 | 1.98 | 159,130 |
| Mar 25 2024 | 1.99 | -0.06 | -2.93% | 2.05 | 2.05 | 1.99 | 39,994 |
| Mar 22 2024 | 2.05 | 0.00 | 0.00% | 2.06 | 2.11 | 2.04 | 96,449 |
| Mar 21 2024 | 2.05 | -0.10 | -4.65% | 2.19 | 2.20 | 2.01 | 105,577 |
| Mar 20 2024 | 2.15 | 0.07 | 3.37% | 2.04 | 2.24 | 2.02 | 407,095 |
| Mar 19 2024 | 2.08 | 0.05 | 2.46% | 2.04 | 2.10 | 1.99 | 134,503 |
| Mar 18 2024 | 2.03 | -0.01 | -0.49% | 2.06 | 2.07 | 2.00 | 100,913 |
| Mar 15 2024 | 2.04 | -0.01 | -0.49% | 2.07 | 2.15 | 2.03 | 184,642 |
| Mar 14 2024 | 2.05 | 0.02 | 0.99% | 2.06 | 2.11 | 1.97 | 119,065 |
| Mar 13 2024 | 2.03 | 0.20 | 10.93% | 1.83 | 2.08 | 1.83 | 147,672 |
| Mar 12 2024 | 1.83 | 0.00 | 0.00% | 1.81 | 1.86 | 1.79 | 28,450 |
| Mar 11 2024 | 1.83 | -0.05 | -2.66% | 1.88 | 1.89 | 1.82 | 29,019 |
| Mar 08 2024 | 1.88 | -0.01 | -0.53% | 1.89 | 1.91 | 1.86 | 35,033 |
| Mar 07 2024 | 1.89 | 0.00 | 0.00% | 1.90 | 1.93 | 1.89 | 12,912 |
| Mar 06 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.91 | 1.88 | 39,100 |
| Mar 05 2024 | 1.89 | -0.02 | -1.05% | 1.94 | 1.94 | 1.86 | 53,114 |
| Mar 04 2024 | 1.91 | 0.17 | 9.77% | 1.77 | 1.95 | 1.76 | 130,610 |
| Mar 01 2024 | 1.74 | 0.00 | 0.00% | 1.75 | 1.76 | 1.73 | 66,101 |
| Feb 29 2024 | 1.74 | 0.02 | 1.16% | 1.75 | 1.77 | 1.72 | 64,867 |
| Feb 28 2024 | 1.72 | 0.16 | 10.26% | 1.57 | 1.73 | 1.56 | 92,054 |
| Feb 27 2024 | 1.56 | 0.03 | 1.96% | 1.57 | 1.57 | 1.52 | 20,605 |
| Feb 26 2024 | 1.53 | 0.03 | 2.00% | 1.53 | 1.55 | 1.45 | 89,393 |
| Feb 23 2024 | 1.50 | 0.23 | 18.11% | 1.31 | 1.52 | 1.31 | 105,230 |
| Feb 22 2024 | 1.27 | -0.08 | -5.93% | 1.37 | 1.37 | 1.27 | 65,464 |
| Feb 21 2024 | 1.35 | 0.06 | 4.65% | 1.30 | 1.37 | 1.30 | 58,873 |
| Feb 20 2024 | 1.29 | -0.05 | -3.73% | 1.35 | 1.38 | 1.28 | 90,351 |
| Feb 16 2024 | 1.34 | 0.01 | 0.75% | 1.35 | 1.37 | 1.33 | 32,105 |
| Feb 15 2024 | 1.33 | 0.01 | 0.76% | 1.31 | 1.37 | 1.31 | 30,803 |
| Feb 14 2024 | 1.32 | -0.01 | -0.75% | 1.31 | 1.36 | 1.30 | 97,982 |
| Feb 13 2024 | 1.33 | -0.07 | -5.00% | 1.39 | 1.39 | 1.33 | 83,150 |
| Feb 12 2024 | 1.40 | -0.01 | -0.71% | 1.41 | 1.42 | 1.38 | 65,642 |
| Feb 09 2024 | 1.41 | 0.01 | 0.71% | 1.43 | 1.43 | 1.41 | 21,600 |
| Feb 08 2024 | 1.40 | -0.03 | -2.10% | 1.51 | 1.51 | 1.40 | 11,250 |
| Feb 07 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.43 | 1.43 | 0 |
| Feb 06 2024 | 1.43 | -0.03 | -2.05% | 1.47 | 1.47 | 1.43 | 25,350 |
| Feb 05 2024 | 1.46 | 0.00 | 0.00% | 1.50 | 1.50 | 1.43 | 9,545 |
| Feb 02 2024 | 1.46 | -0.04 | -2.67% | 1.52 | 1.52 | 1.42 | 137,203 |
| Feb 01 2024 | 1.50 | 0.01 | 0.67% | 1.55 | 1.55 | 1.48 | 43,650 |
| Jan 31 2024 | 1.49 | 0.02 | 1.36% | 1.50 | 1.53 | 1.47 | 14,010 |
| Jan 30 2024 | 1.47 | -0.01 | -0.68% | 1.49 | 1.51 | 1.45 | 30,550 |
| Jan 29 2024 | 1.48 | 0.01 | 0.68% | 1.44 | 1.50 | 1.44 | 22,610 |
| Jan 26 2024 | 1.47 | -0.02 | -1.34% | 1.50 | 1.50 | 1.45 | 27,010 |
