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

Westwater Resources (NY: WWR )

0.5034 +0.0214 (+4.44%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2023 1.050 1.090 1.050 1.080 182,734 +0.03(+2.86%)
Jan 30, 2023 1.090 1.090 1.040 1.050 241,527 -0.03(-2.78%)
Jan 27, 2023 1.110 1.110 1.060 1.080 425,657 -0.02(-1.82%)
Jan 26, 2023 1.150 1.160 1.060 1.100 524,366 -0.01(-0.90%)
Jan 25, 2023 1.130 1.150 1.080 1.110 1,345,506 +0.09(+8.82%)
Jan 24, 2023 1.040 1.040 1.000 1.020 134,391 -0.02(-1.92%)
Jan 23, 2023 1.030 1.060 1.010 1.040 262,639 +0.02(+1.96%)
Jan 20, 2023 1.070 1.070 1.020 1.020 152,846 -0.02(-2.39%)
Jan 19, 2023 1.040 1.050 1.010 1.045 140,145 -0.01(-0.48%)
Jan 18, 2023 1.070 1.080 1.010 1.050 233,963 -0.01(-0.94%)
Jan 17, 2023 1.080 1.090 1.000 1.060 259,621 +0.01(+0.95%)
Jan 13, 2023 1.060 1.090 1.010 1.050 362,458 +0.00(+0.00%)
Jan 12, 2023 1.050 1.060 1.010 1.050 359,891 +0.06(+6.06%)
Jan 11, 2023 1.000 1.030 0.9700 0.9900 345,766 -0.01(-0.50%)
Jan 10, 2023 0.9500 1.000 0.9301 0.9950 198,980 +0.04(+4.73%)
Jan 09, 2023 0.9200 0.9890 0.9100 0.9501 301,658 +0.04(+3.84%)
Jan 06, 2023 0.9000 0.9199 0.8900 0.9150 178,747 +0.01(+0.55%)
Jan 05, 2023 0.9000 0.9600 0.8600 0.9100 1,114,154 +0.08(+10.06%)
Jan 04, 2023 0.8300 0.8398 0.8100 0.8268 143,297 -0.00(-0.16%)
Jan 03, 2023 0.8000 0.8400 0.7800 0.8281 255,254 +0.04(+4.82%)
Dec 30, 2022 0.7700 0.8000 0.7700 0.7900 346,912 +0.00(+0.00%)
Dec 29, 2022 0.7800 0.8161 0.7720 0.7900 489,631 +0.01(+1.82%)
Dec 28, 2022 0.8000 0.8178 0.7701 0.7759 365,640 -0.04(-4.45%)
Dec 27, 2022 0.8500 0.8799 0.8100 0.8120 202,756 -0.05(-6.13%)
Dec 23, 2022 0.8700 0.9000 0.8401 0.8650 168,842 -0.02(-1.70%)
Dec 22, 2022 0.8200 0.8900 0.8100 0.8800 942,253 +0.09(+11.82%)
Dec 21, 2022 0.8100 0.8200 0.7700 0.7870 246,694 -0.01(-1.63%)
Dec 20, 2022 0.7700 0.8213 0.7696 0.8000 234,950 +0.02(+2.04%)
Dec 19, 2022 0.8100 0.8200 0.7650 0.7840 404,589 -0.03(-3.21%)
Dec 16, 2022 0.8400 0.8598 0.7900 0.8100 452,791 -0.03(-3.70%)
Dec 15, 2022 0.8800 0.8900 0.8302 0.8411 283,505 -0.02(-2.21%)
Dec 14, 2022 0.9050 0.9050 0.8601 0.8601 492,280 -0.05(-5.48%)
Dec 13, 2022 0.9700 0.9800 0.9100 0.9100 380,653 -0.01(-1.09%)
Dec 12, 2022 0.9690 0.9900 0.9200 0.9200 401,029 -0.03(-3.36%)
Dec 09, 2022 0.9700 1.001 0.9500 0.9520 361,010 -0.05(-4.80%)
Dec 08, 2022 1.010 1.030 0.9701 1.000 461,770 -0.01(-0.99%)
Dec 07, 2022 1.060 1.070 1.010 1.010 530,361 -0.05(-4.72%)
Dec 06, 2022 1.150 1.150 1.060 1.060 455,799 -0.04(-3.64%)
Dec 05, 2022 1.170 1.170 1.100 1.100 173,229 -0.07(-5.98%)
Dec 02, 2022 1.120 1.180 1.120 1.170 224,164 +0.03(+2.63%)
Dec 01, 2022 1.140 1.157 1.120 1.140 172,791 -0.01(-0.87%)
Nov 30, 2022 1.110 1.150 1.100 1.150 251,353 +0.04(+3.60%)
Nov 29, 2022 1.120 1.120 1.090 1.110 176,760 +0.00(+0.00%)
Nov 28, 2022 1.110 1.127 1.110 1.110 159,107 -0.04(-3.48%)
Nov 25, 2022 1.100 1.150 1.093 1.150 164,019 +0.05(+4.55%)
Nov 23, 2022 1.110 1.120 1.090 1.100 91,037 +0.00(+0.00%)
Nov 22, 2022 1.110 1.130 1.080 1.100 238,225 +0.01(+0.92%)
Nov 21, 2022 1.110 1.120 1.090 1.090 209,047 -0.02(-1.80%)
Nov 18, 2022 1.110 1.130 1.105 1.110 115,351 +0.00(+0.00%)
Nov 17, 2022 1.090 1.140 1.090 1.110 246,108 -0.01(-0.89%)
Nov 16, 2022 1.170 1.170 1.110 1.120 216,361 -0.03(-2.61%)
Nov 15, 2022 1.150 1.205 1.140 1.150 432,253 +0.00(+0.00%)
Nov 14, 2022 1.180 1.200 1.140 1.150 281,052 -0.05(-4.17%)
Nov 11, 2022 1.150 1.230 1.131 1.200 633,361 +0.07(+6.19%)
Nov 10, 2022 1.120 1.185 1.120 1.130 348,688 +0.02(+1.80%)
Nov 09, 2022 1.160 1.166 1.100 1.110 280,677 -0.05(-4.31%)
Nov 08, 2022 1.110 1.210 1.100 1.160 420,237 +0.05(+4.50%)
Nov 07, 2022 1.080 1.145 1.070 1.110 384,631 +0.04(+3.74%)
Nov 04, 2022 1.120 1.120 1.060 1.070 226,321 -0.01(-0.93%)
Nov 03, 2022 1.110 1.120 1.080 1.080 226,386 -0.01(-0.92%)
Nov 02, 2022 1.140 1.160 1.090 1.090 292,652 -0.06(-5.22%)
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.