Hot Features
Premium
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 26 2024 | 1.57 | 0.12 | 7.90% | 1.48 | 1.60 | 1.44 | 380,722 |
| Apr 25 2024 | 1.455 | 0.03 | 1.75% | 1.42 | 1.46 | 1.40 | 85,477 |
| Apr 24 2024 | 1.43 | 0.01 | 0.70% | 1.44 | 1.44 | 1.41 | 131,411 |
| Apr 23 2024 | 1.42 | -0.04 | -2.74% | 1.45 | 1.4699 | 1.4108 | 103,481 |
| Apr 22 2024 | 1.46 | 0.02 | 1.39% | 1.38 | 1.47 | 1.38 | 123,764 |
| Apr 19 2024 | 1.44 | 0.03 | 2.49% | 1.41 | 1.45 | 1.4066 | 351,581 |
| Apr 18 2024 | 1.405 | 0.01 | 0.36% | 1.41 | 1.42 | 1.39 | 58,830 |
| Apr 17 2024 | 1.40 | -0.01 | -0.71% | 1.41 | 1.42 | 1.40 | 102,913 |
| Apr 16 2024 | 1.41 | -0.01 | -0.70% | 1.45 | 1.45 | 1.38 | 334,442 |
| Apr 15 2024 | 1.42 | -0.12 | -7.49% | 1.57 | 1.57 | 1.41 | 493,672 |
| Apr 12 2024 | 1.535 | -0.03 | -1.92% | 1.57 | 1.59 | 1.52 | 503,170 |
| Apr 11 2024 | 1.565 | -0.02 | -0.95% | 1.59 | 1.62 | 1.53 | 169,709 |
| Apr 10 2024 | 1.58 | -0.01 | -0.63% | 1.59 | 1.66 | 1.57 | 294,433 |
| Apr 09 2024 | 1.59 | 0.06 | 3.92% | 1.53 | 1.62 | 1.53 | 191,883 |
| Apr 08 2024 | 1.53 | -0.01 | -0.65% | 1.53 | 1.56 | 1.50 | 142,048 |
| Apr 05 2024 | 1.54 | 0.03 | 1.99% | 1.49 | 1.56 | 1.49 | 138,387 |
| Apr 04 2024 | 1.51 | -0.06 | -3.51% | 1.59 | 1.59 | 1.49 | 147,727 |
| Apr 03 2024 | 1.565 | 0.00 | 0.00% | 1.60 | 1.60 | 1.55 | 184,310 |
| Apr 02 2024 | 1.565 | 0.07 | 4.33% | 1.50 | 1.63 | 1.50 | 230,432 |
| Apr 01 2024 | 1.50 | -0.03 | -1.96% | 1.50 | 1.55 | 1.49 | 58,763 |
| Mar 28 2024 | 1.53 | 0.04 | 2.68% | 1.53 | 1.55 | 1.51 | 180,110 |
| Mar 27 2024 | 1.49 | 0.03 | 2.05% | 1.46 | 1.51 | 1.46 | 82,534 |
| Mar 26 2024 | 1.46 | 0.00 | 0.00% | 1.49 | 1.50 | 1.45 | 70,310 |
| Mar 25 2024 | 1.46 | -0.07 | -4.58% | 1.53 | 1.53 | 1.45 | 110,819 |
| Mar 22 2024 | 1.53 | 0.02 | 1.32% | 1.53 | 1.5651 | 1.50 | 267,642 |
| Mar 21 2024 | 1.51 | -0.09 | -5.63% | 1.64 | 1.64 | 1.48 | 202,184 |
| Mar 20 2024 | 1.60 | 0.08 | 5.26% | 1.49 | 1.6551 | 1.4801 | 623,064 |
| Mar 19 2024 | 1.52 | 0.01 | 0.66% | 1.48 | 1.55 | 1.43 | 365,946 |
| Mar 18 2024 | 1.51 | 0.00 | 0.00% | 1.51 | 1.53 | 1.47 | 345,401 |
| Mar 15 2024 | 1.51 | 0.01 | 0.67% | 1.50 | 1.60 | 1.50 | 305,768 |
| Mar 14 2024 | 1.50 | -0.03 | -1.96% | 1.51 | 1.5688 | 1.45 | 435,614 |
| Mar 13 2024 | 1.53 | 0.17 | 12.50% | 1.38 | 1.5598 | 1.3794 | 681,499 |
| Mar 12 2024 | 1.36 | 0.02 | 1.49% | 1.33 | 1.38 | 1.33 | 111,498 |
| Mar 11 2024 | 1.34 | -0.06 | -4.29% | 1.37 | 1.40 | 1.34 | 106,940 |
| Mar 08 2024 | 1.40 | -0.02 | -1.41% | 1.40 | 1.43 | 1.39 | 130,297 |
| Mar 07 2024 | 1.42 | 0.01 | 0.71% | 1.42 | 1.44 | 1.41 | 191,311 |
| Mar 06 2024 | 1.41 | 0.04 | 2.92% | 1.40 | 1.4187 | 1.38 | 182,417 |
| Mar 05 2024 | 1.37 | -0.05 | -3.52% | 1.39 | 1.4274 | 1.37 | 149,080 |
| Mar 04 2024 | 1.42 | 0.19 | 15.45% | 1.27 | 1.44 | 1.27 | 613,112 |
| Mar 01 2024 | 1.23 | -0.05 | -3.91% | 1.23 | 1.29 | 1.23 | 53,130 |
| Feb 29 2024 | 1.28 | 0.01 | 0.79% | 1.28 | 1.30 | 1.26 | 208,341 |
| Feb 28 2024 | 1.27 | 0.12 | 10.44% | 1.15 | 1.27 | 1.15 | 309,152 |
| Feb 27 2024 | 1.1499 | 0.01 | 1.31% | 1.14 | 1.15 | 1.1201 | 78,870 |
| Feb 26 2024 | 1.135 | 0.01 | 0.44% | 1.14 | 1.14 | 1.081 | 150,849 |
| Feb 23 2024 | 1.13 | 0.18 | 18.95% | 0.97 | 1.13 | 0.97 | 509,111 |
| Feb 22 2024 | 0.95 | -0.06 | -5.94% | 1.01 | 1.04 | 0.95 | 175,226 |
| Feb 21 2024 | 1.01 | 0.04 | 4.12% | 0.98 | 1.01 | 0.9701 | 71,446 |
| Feb 20 2024 | 0.97 | -0.02 | -2.02% | 1.02 | 1.04 | 0.9501 | 157,181 |
| Feb 16 2024 | 0.99 | -0.02 | -1.98% | 1.00 | 1.03 | 0.99 | 49,458 |
| Feb 15 2024 | 1.01 | 0.01 | 1.00% | 1.03 | 1.05 | 0.99 | 59,755 |
| Feb 14 2024 | 1.00 | 0.01 | 1.01% | 1.00 | 1.0372 | 0.97 | 106,273 |
| Feb 13 2024 | 0.99 | -0.05 | -4.81% | 1.03 | 1.04 | 0.98 | 243,559 |
| Feb 12 2024 | 1.04 | -0.01 | -0.95% | 1.05 | 1.055 | 1.03 | 93,188 |
| Feb 09 2024 | 1.05 | 0.01 | 0.96% | 1.05 | 1.06 | 1.03 | 62,281 |
| Feb 08 2024 | 1.04 | -0.03 | -2.80% | 1.05 | 1.08 | 1.03 | 99,065 |
| Feb 07 2024 | 1.07 | 0.02 | 1.90% | 1.07 | 1.08 | 1.03 | 54,830 |
| Feb 06 2024 | 1.05 | -0.02 | -1.87% | 1.07 | 1.08 | 1.05 | 151,084 |
| Feb 05 2024 | 1.07 | -0.02 | -1.83% | 1.10 | 1.10 | 1.05 | 101,474 |
| Feb 02 2024 | 1.09 | -0.01 | -0.91% | 1.09 | 1.11 | 1.06 | 112,285 |
| Feb 01 2024 | 1.10 | -0.02 | -1.79% | 1.10 | 1.13 | 1.09 | 46,353 |
| Jan 31 2024 | 1.12 | 0.03 | 2.75% | 1.09 | 1.14 | 1.09 | 57,941 |
| Jan 30 2024 | 1.09 | -0.03 | -2.68% | 1.09 | 1.125 | 1.09 | 61,108 |
| Jan 29 2024 | 1.12 | 0.02 | 1.82% | 1.10 | 1.12 | 1.07 | 76,641 |
