Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westwater Resources (NY: WWR )

0.5670 -0.0310 (-5.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.870 2.020 2.010 507,797 +0.12(+6.35%)
Jan 28, 2022 1.870 1.910 1.810 1.890 718,295 +0.01(+0.53%)
Jan 27, 2022 1.980 2.043 1.870 1.880 722,910 -0.12(-6.00%)
Jan 26, 2022 2.100 2.130 1.960 2.000 387,568 -0.04(-1.96%)
Jan 25, 2022 1.930 2.065 1.930 2.040 380,090 +0.02(+0.99%)
Jan 24, 2022 2.000 2.040 1.825 2.020 1,034,843 +0.01(+0.50%)
Jan 21, 2022 2.210 2.220 2.010 2.010 897,343 -0.22(-9.87%)
Jan 20, 2022 2.210 2.399 2.190 2.230 728,579 +0.00(+0.00%)
Jan 19, 2022 2.270 2.280 2.170 2.230 573,116 +0.00(+0.00%)
Jan 18, 2022 2.320 2.338 2.200 2.230 673,844 -0.11(-4.70%)
Jan 14, 2022 2.340 0 +0.03(+1.30%)
Jan 13, 2022 2.420 2.420 2.270 2.310 534,396 -0.06(-2.53%)
Jan 12, 2022 2.330 2.420 2.310 2.370 656,471 +0.04(+1.72%)
Jan 11, 2022 2.200 2.390 2.200 2.330 560,564 +0.09(+4.02%)
Jan 10, 2022 2.250 2.265 2.160 2.240 504,901 -0.05(-2.18%)
Jan 07, 2022 2.250 2.341 2.230 2.290 430,194 +0.00(+0.00%)
Jan 06, 2022 2.310 2.390 2.200 2.290 534,855 +0.00(+0.00%)
Jan 05, 2022 2.400 2.538 2.290 2.290 767,840 -0.07(-2.97%)
Jan 04, 2022 2.400 2.450 2.290 2.360 657,807 -0.05(-2.07%)
Jan 03, 2022 2.160 2.410 2.160 2.410 1,016,106 +0.26(+12.09%)
Dec 31, 2021 2.150 2.240 2.150 2.150 1,022,434 +0.01(+0.47%)
Dec 30, 2021 2.110 2.270 2.110 2.140 1,465,446 +0.02(+0.94%)
Dec 29, 2021 2.190 2.220 2.110 2.120 1,059,786 -0.13(-5.78%)
Dec 28, 2021 2.350 2.370 2.240 2.250 798,885 -0.15(-6.25%)
Dec 27, 2021 2.480 2.480 2.370 2.400 1,025,763 -0.09(-3.61%)
Dec 23, 2021 2.510 2.560 2.425 2.490 635,667 +0.02(+0.81%)
Dec 22, 2021 2.450 2.500 2.410 2.470 359,911 +0.01(+0.41%)
Dec 21, 2021 2.410 2.485 2.401 2.460 552,976 +0.08(+3.36%)
Dec 20, 2021 2.400 2.415 2.320 2.380 559,018 -0.07(-2.86%)
Dec 17, 2021 2.380 2.500 2.310 2.450 826,594 +0.04(+1.66%)
Dec 16, 2021 2.570 2.570 2.385 2.410 488,083 -0.12(-4.74%)
Dec 15, 2021 2.450 2.540 2.350 2.530 847,901 +0.08(+3.27%)
Dec 14, 2021 2.560 2.570 2.450 2.450 493,473 -0.14(-5.41%)
Dec 13, 2021 2.670 2.710 2.550 2.590 760,797 -0.13(-4.78%)
Dec 10, 2021 2.850 2.850 2.650 2.720 783,143 -0.08(-2.86%)
Dec 09, 2021 2.940 3.025 2.800 2.800 601,374 -0.11(-3.78%)
Dec 08, 2021 2.780 3.000 2.710 2.910 829,295 +0.17(+6.20%)
Dec 07, 2021 2.690 2.829 2.680 2.740 648,122 +0.09(+3.40%)
Dec 06, 2021 2.500 2.700 2.390 2.650 776,809 +0.11(+4.33%)
Dec 03, 2021 2.730 2.740 2.460 2.540 1,703,413 -0.20(-7.30%)
Dec 02, 2021 2.680 2.760 2.590 2.740 1,019,178 +0.07(+2.62%)
Dec 01, 2021 2.920 2.940 2.645 2.670 1,397,729 -0.19(-6.64%)
Nov 30, 2021 2.990 3.035 2.789 2.860 1,037,862 -0.15(-4.98%)
Nov 29, 2021 3.060 3.100 2.930 3.010 680,172 -0.05(-1.63%)
Nov 26, 2021 3.030 3.119 2.960 3.060 314,225 -0.04(-1.29%)
Nov 24, 2021 2.950 3.120 2.905 3.100 430,876 +0.09(+2.99%)
Nov 23, 2021 3.080 3.130 2.910 3.010 849,439 -0.05(-1.63%)
Nov 22, 2021 3.260 3.265 2.990 3.060 1,044,738 -0.21(-6.42%)
Nov 19, 2021 3.220 3.290 3.200 3.270 725,071 +0.04(+1.24%)
Nov 18, 2021 3.440 3.250 3.140 3.230 1,647,932 -0.08(-2.42%)
Nov 17, 2021 3.370 3.449 3.280 3.310 1,430,227 -0.09(-2.65%)
Nov 16, 2021 3.530 3.530 3.370 3.400 838,080 -0.14(-3.95%)
Nov 15, 2021 3.580 3.610 3.470 3.540 399,200 -0.04(-1.12%)
Nov 12, 2021 3.580 3.725 3.460 3.580 911,496 +0.01(+0.28%)
Nov 11, 2021 3.500 3.780 3.500 3.570 1,163,111 +0.11(+3.18%)
Nov 10, 2021 3.550 3.450 3.460 841,443 -0.15(-4.16%)
Nov 09, 2021 3.690 3.690 3.450 3.610 703,819 -0.12(-3.22%)
Nov 08, 2021 3.460 3.830 3.430 3.730 2,305,301 +0.34(+10.03%)
Nov 05, 2021 3.460 3.500 3.370 3.390 571,383 -0.05(-1.45%)
Nov 04, 2021 3.450 3.540 3.300 3.440 1,061,272 +0.01(+0.29%)
Nov 03, 2021 3.280 3.470 3.275 3.430 874,924 +0.15(+4.57%)
Nov 02, 2021 3.320 3.380 3.210 3.280 594,754 -0.03(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.