WRN.TO(WRN.TO)
WRN.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $2.94 | $2.96 | $2.89 | $2.94 | 181,555 |
| 7/29/2026 | $2.90 | $2.95 | $2.82 | $2.85 | 1.21M |
| 7/28/2026 | $2.98 | $2.98 | $2.85 | $2.90 | 511,936 |
| 7/27/2026 | $3.04 | $3.07 | $2.94 | $3.04 | 211,701 |
| 7/24/2026 | $3.05 | $3.10 | $2.99 | $3.03 | 321,112 |
| 7/23/2026 | $3.07 | $3.16 | $3.00 | $3.00 | 1.40M |
| 7/22/2026 | $3.15 | $3.25 | $3.14 | $3.17 | 222,125 |
| 7/21/2026 | $3.11 | $3.16 | $3.09 | $3.10 | 738,627 |
| 7/20/2026 | $2.97 | $3.02 | $2.97 | $3.01 | 218,800 |
| 7/17/2026 | $2.84 | $2.99 | $2.80 | $2.97 | 569,117 |
| 7/16/2026 | $2.97 | $2.97 | $2.87 | $2.92 | 539,006 |
| 7/15/2026 | $3.12 | $3.14 | $2.98 | $3.06 | 281,100 |
| 7/14/2026 | $3.09 | $3.17 | $3.08 | $3.11 | 288,200 |
| 7/13/2026 | $3.10 | $3.10 | $2.99 | $3.03 | 368,707 |
| 7/10/2026 | $3.12 | $3.17 | $3.08 | $3.13 | 490,600 |
| 7/9/2026 | $3.10 | $3.17 | $3.06 | $3.12 | 476,500 |
| 7/8/2026 | $2.98 | $3.04 | $2.92 | $3.03 | 564,821 |
| 7/7/2026 | $3.18 | $3.20 | $3.02 | $3.06 | 247,400 |
| 7/6/2026 | $3.30 | $3.33 | $3.21 | $3.23 | 407,343 |
| 7/3/2026 | $3.31 | $3.34 | $3.31 | $3.31 | 105,100 |
| 7/2/2026 | $3.23 | $3.35 | $3.19 | $3.26 | 488,334 |
| 6/30/2026 | $3.18 | $3.24 | $3.13 | $3.18 | 411,600 |
| 6/29/2026 | $3.15 | $3.17 | $3.06 | $3.15 | 277,248 |
| 6/26/2026 | $3.09 | $3.20 | $3.06 | $3.10 | 262,310 |
| 6/25/2026 | $3.06 | $3.11 | $2.98 | $3.06 | 873,826 |
| 6/24/2026 | $3.00 | $3.04 | $2.91 | $2.97 | 881,800 |
| 6/23/2026 | $3.18 | $3.19 | $3.10 | $3.11 | 717,222 |
| 6/22/2026 | $3.35 | $3.35 | $3.22 | $3.31 | 489,007 |
| 6/19/2026 | $3.30 | $3.50 | $3.28 | $3.31 | 314,747 |
| 6/18/2026 | $3.60 | $3.62 | $3.33 | $3.37 | 849,200 |
| 6/17/2026 | $3.61 | $3.69 | $3.51 | $3.57 | 677,200 |
| 6/16/2026 | $3.59 | $3.69 | $3.54 | $3.61 | 466,100 |
| 6/15/2026 | $3.60 | $3.72 | $3.56 | $3.58 | 568,800 |
| 6/12/2026 | $3.35 | $3.44 | $3.33 | $3.39 | 378,500 |
| 6/11/2026 | $3.18 | $3.32 | $3.15 | $3.31 | 376,321 |
| 6/10/2026 | $3.12 | $3.23 | $3.12 | $3.14 | 274,044 |
| 6/9/2026 | $3.50 | $3.51 | $3.16 | $3.26 | 932,100 |
| 6/8/2026 | $3.56 | $3.58 | $3.44 | $3.45 | 374,517 |
| 6/5/2026 | $3.97 | $3.97 | $3.45 | $3.46 | 1.01M |
| 6/4/2026 | $4.08 | $4.20 | $4.03 | $4.06 | 289,000 |
| 6/3/2026 | $4.10 | $4.13 | $4.00 | $4.04 | 383,829 |
| 6/2/2026 | $4.10 | $4.18 | $4.03 | $4.13 | 546,129 |
| 6/1/2026 | $4.04 | $4.09 | $3.95 | $4.04 | 294,006 |
| 5/29/2026 | $4.06 | $4.14 | $3.99 | $4.12 | 427,200 |
| 5/28/2026 | $3.91 | $4.12 | $3.85 | $4.06 | 340,103 |
| 5/27/2026 | $3.95 | $4.00 | $3.88 | $3.91 | 411,204 |
| 5/26/2026 | $3.85 | $4.01 | $3.84 | $3.99 | 240,900 |
| 5/25/2026 | $3.84 | $3.93 | $3.84 | $3.89 | 151,322 |
| 5/22/2026 | $3.81 | $3.81 | $3.72 | $3.77 | 226,835 |
| 5/21/2026 | $3.66 | $3.83 | $3.62 | $3.75 | 220,837 |
| 5/20/2026 | $3.66 | $3.74 | $3.61 | $3.72 | 883,623 |
| 5/19/2026 | $3.77 | $3.77 | $3.58 | $3.62 | 606,948 |
| 5/15/2026 | $3.90 | $3.93 | $3.77 | $3.82 | 533,000 |
| 5/14/2026 | $4.34 | $4.34 | $4.07 | $4.10 | 306,440 |
| 5/13/2026 | $4.36 | $4.48 | $4.26 | $4.34 | 371,322 |
| 5/12/2026 | $4.22 | $4.39 | $4.12 | $4.37 | 378,700 |
| 5/11/2026 | $4.25 | $4.37 | $4.21 | $4.23 | 398,418 |
| 5/8/2026 | $4.09 | $4.25 | $4.01 | $4.20 | 611,123 |
| 5/7/2026 | $4.16 | $4.26 | $3.98 | $4.00 | 296,800 |
| 5/6/2026 | $3.95 | $4.19 | $3.95 | $4.12 | 1.16M |
| 5/5/2026 | $3.86 | $3.96 | $3.76 | $3.77 | 271,100 |
| 5/4/2026 | $3.83 | $3.90 | $3.78 | $3.78 | 416,300 |
| 5/1/2026 | $3.78 | $3.93 | $3.72 | $3.87 | 261,700 |