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

Westwater Resources (NY: WWR )

0.4752 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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, 2024 0.5000 0.5200 0.4905 0.4910 103,022 -0.02(-3.73%)
Jan 30, 2024 0.5100 0.5200 0.5057 0.5100 110,491 +0.00(+0.85%)
Jan 29, 2024 0.5100 0.5199 0.5002 0.5057 166,851 -0.00(-0.84%)
Jan 26, 2024 0.4900 0.5199 0.4881 0.5100 127,946 +0.02(+4.49%)
Jan 25, 2024 0.4820 0.4973 0.4800 0.4881 130,096 +0.00(+0.74%)
Jan 24, 2024 0.5035 0.5217 0.4845 0.4845 156,231 -0.02(-3.77%)
Jan 23, 2024 0.4876 0.5279 0.4811 0.5035 275,863 +0.02(+4.55%)
Jan 22, 2024 0.5010 0.5080 0.4815 0.4816 323,681 -0.03(-5.51%)
Jan 19, 2024 0.5103 0.5300 0.5000 0.5097 121,542 -0.01(-1.79%)
Jan 18, 2024 0.5180 0.5297 0.5100 0.5190 147,528 -0.01(-2.08%)
Jan 17, 2024 0.5200 0.5300 0.5101 0.5300 174,606 -0.00(-0.02%)
Jan 16, 2024 0.5400 0.5497 0.5300 0.5301 171,068 -0.01(-1.83%)
Jan 12, 2024 0.5600 0.5672 0.5400 0.5400 145,541 -0.02(-4.37%)
Jan 11, 2024 0.5600 0.5647 0.5501 0.5647 159,151 +0.01(+1.27%)
Jan 10, 2024 0.5450 0.5691 0.5450 0.5576 66,018 +0.00(+0.50%)
Jan 09, 2024 0.5600 0.5600 0.5400 0.5548 163,467 +0.00(+0.89%)
Jan 08, 2024 0.5500 0.5600 0.5400 0.5499 91,026 -0.01(-1.84%)
Jan 05, 2024 0.5906 0.5923 0.5500 0.5602 271,100 -0.01(-2.05%)
Jan 04, 2024 0.5671 0.5900 0.5650 0.5719 109,136 +0.00(+0.16%)
Jan 03, 2024 0.5894 0.6020 0.5650 0.5710 326,858 -0.02(-3.22%)
Jan 02, 2024 0.5700 0.5989 0.5678 0.5900 311,614 +0.03(+4.44%)
Dec 29, 2023 0.5700 0.5800 0.5353 0.5649 598,988 -0.01(-0.89%)
Dec 28, 2023 0.5710 0.5885 0.5700 0.5700 222,987 -0.01(-1.76%)
Dec 27, 2023 0.6000 0.6096 0.5700 0.5802 411,375 -0.02(-3.61%)
Dec 26, 2023 0.5910 0.6100 0.5900 0.6019 213,945 +0.00(+0.37%)
Dec 22, 2023 0.5950 0.6074 0.5750 0.5997 130,794 +0.02(+3.22%)
Dec 21, 2023 0.6000 0.6188 0.5800 0.5810 321,414 -0.00(-0.03%)
Dec 20, 2023 0.5800 0.5900 0.5653 0.5812 200,758 +0.00(+0.69%)
Dec 19, 2023 0.5900 0.6088 0.5761 0.5772 267,129 -0.02(-2.99%)
Dec 18, 2023 0.6290 0.6620 0.5800 0.5950 870,971 -0.05(-7.10%)
Dec 15, 2023 0.6600 0.7646 0.6405 0.6405 212,665 -0.06(-8.29%)
Dec 14, 2023 0.7500 0.7800 0.6630 0.6984 553,976 -0.02(-3.15%)
Dec 13, 2023 0.6200 0.7400 0.6200 0.7211 696,321 +0.10(+16.31%)
Dec 12, 2023 0.6010 0.6485 0.6001 0.6200 213,946 +0.01(+2.06%)
Dec 11, 2023 0.6100 0.6221 0.6000 0.6075 145,729 -0.01(-1.54%)
Dec 08, 2023 0.6200 0.6200 0.6018 0.6170 138,523 -0.00(-0.32%)
Dec 07, 2023 0.6100 0.6224 0.6000 0.6190 120,072 +0.01(+1.99%)
Dec 06, 2023 0.6100 0.6220 0.6000 0.6069 137,947 -0.00(-0.51%)
Dec 05, 2023 0.6100 0.6350 0.6100 0.6100 165,008 +0.01(+1.50%)
Dec 04, 2023 0.5999 0.6155 0.5972 0.6010 176,044 +0.01(+1.35%)
Dec 01, 2023 0.5900 0.6100 0.5900 0.5930 158,906 -0.02(-2.79%)
Nov 30, 2023 0.6000 0.6200 0.5925 0.6100 114,270 +0.00(+0.02%)
Nov 29, 2023 0.6000 0.6249 0.5958 0.6099 83,609 +0.01(+1.67%)
Nov 28, 2023 0.5900 0.6149 0.5900 0.5999 194,304 +0.00(+0.82%)
Nov 27, 2023 0.6400 0.6400 0.5950 0.5950 137,894 -0.05(-7.03%)
Nov 24, 2023 0.6103 0.6500 0.6103 0.6400 58,957 +0.00(+0.77%)
Nov 22, 2023 0.6276 0.6500 0.6200 0.6351 83,581 +0.02(+3.10%)
Nov 21, 2023 0.6100 0.6299 0.6010 0.6160 84,475 -0.02(-2.69%)
Nov 20, 2023 0.6315 0.6668 0.6200 0.6330 230,504 -0.00(-0.24%)
Nov 17, 2023 0.6420 0.6501 0.6131 0.6345 216,477 -0.02(-3.50%)
Nov 16, 2023 0.6090 0.6690 0.5890 0.6575 450,822 +0.06(+10.88%)
Nov 15, 2023 0.6240 0.6240 0.5815 0.5930 93,305 +0.00(+0.63%)
Nov 14, 2023 0.5955 0.6000 0.5815 0.5893 182,837 -0.01(-1.04%)
Nov 13, 2023 0.5985 0.5985 0.5807 0.5955 84,463 +0.02(+4.11%)
Nov 10, 2023 0.5900 0.6115 0.5700 0.5720 117,943 -0.01(-1.89%)
Nov 09, 2023 0.6000 0.6115 0.5703 0.5830 156,103 -0.02(-3.52%)
Nov 08, 2023 0.6300 0.6459 0.6000 0.6043 57,719 -0.03(-4.08%)
Nov 07, 2023 0.6222 0.6482 0.6012 0.6300 81,813 +0.02(+3.82%)
Nov 06, 2023 0.6000 0.6270 0.6000 0.6068 69,075 -0.00(-0.67%)
Nov 03, 2023 0.5800 0.6400 0.5799 0.6109 129,073 +0.02(+2.67%)
Nov 02, 2023 0.6100 0.6197 0.5855 0.5950 159,491 -0.00(-0.03%)
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.