Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westwater Resources (NY: WWR )

0.5499 -0.0171 (-3.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2021 3.180 3.350 3.260 3.310 899,129 +0.14(+4.42%)
Oct 29, 2021 3.180 3.250 3.130 3.170 348,650 -0.02(-0.63%)
Oct 28, 2021 3.090 3.240 3.050 3.190 1,014,675 +0.10(+3.24%)
Oct 27, 2021 3.150 3.173 3.070 3.090 495,023 -0.03(-0.96%)
Oct 26, 2021 3.250 3.120 787,386 -0.11(-3.41%)
Oct 25, 2021 3.140 3.230 3.071 3.230 922,385 +0.08(+2.54%)
Oct 22, 2021 3.280 3.309 3.080 3.150 1,336,841 -0.16(-4.83%)
Oct 21, 2021 3.360 3.430 3.300 3.310 834,654 -0.08(-2.36%)
Oct 20, 2021 3.420 3.450 3.370 3.390 708,888 -0.05(-1.45%)
Oct 19, 2021 3.430 3.460 3.370 3.440 585,266 +0.02(+0.58%)
Oct 18, 2021 3.430 3.530 3.370 3.420 1,087,968 +0.00(+0.00%)
Oct 15, 2021 3.560 3.610 3.420 3.420 993,485 -0.15(-4.20%)
Oct 14, 2021 3.680 3.680 3.530 3.570 805,593 -0.05(-1.38%)
Oct 13, 2021 3.850 3.870 3.530 3.620 1,894,470 -0.19(-4.99%)
Oct 12, 2021 3.850 4.190 3.610 3.810 5,791,212 +0.32(+9.17%)
Oct 11, 2021 3.370 3.540 3.370 3.490 3,721,584 +0.09(+2.65%)
Oct 08, 2021 3.410 3.470 3.390 3.400 179,790 -0.04(-1.16%)
Oct 07, 2021 3.410 3.480 3.370 3.440 344,550 +0.07(+2.08%)
Oct 06, 2021 3.360 3.400 3.310 3.370 346,950 -0.01(-0.30%)
Oct 05, 2021 3.440 3.480 3.360 3.380 493,733 -0.02(-0.59%)
Oct 04, 2021 3.500 3.580 3.400 3.400 825,044 -0.10(-2.86%)
Oct 01, 2021 3.580 3.608 3.471 3.500 299,694 -0.08(-2.23%)
Sep 30, 2021 3.550 3.660 3.500 3.580 380,575 +0.01(+0.28%)
Sep 29, 2021 3.500 3.670 3.380 3.570 1,266,573 +0.08(+2.29%)
Sep 28, 2021 3.690 3.690 3.470 3.490 540,936 -0.16(-4.38%)
Sep 27, 2021 3.480 3.745 3.470 3.650 412,587 +0.14(+3.99%)
Sep 24, 2021 3.590 3.680 3.510 3.510 354,076 -0.17(-4.62%)
Sep 23, 2021 3.630 3.700 3.560 3.680 304,932 +0.11(+3.08%)
Sep 22, 2021 3.500 3.640 3.500 3.570 263,970 +0.04(+1.13%)
Sep 21, 2021 3.470 3.550 3.400 3.530 478,114 +0.12(+3.52%)
Sep 20, 2021 3.540 3.580 3.390 3.410 593,280 -0.29(-7.84%)
Sep 17, 2021 3.600 3.750 3.570 3.700 430,775 +0.10(+2.78%)
Sep 16, 2021 3.600 3.620 3.500 3.600 291,768 +0.01(+0.28%)
Sep 15, 2021 3.530 3.678 3.530 3.590 511,694 +0.03(+0.84%)
Sep 14, 2021 3.710 3.724 3.540 3.560 522,253 -0.12(-3.26%)
Sep 13, 2021 3.700 3.760 3.570 3.680 495,568 +0.04(+1.10%)
Sep 10, 2021 3.690 3.760 3.630 3.640 400,303 -0.07(-1.89%)
Sep 09, 2021 3.620 3.780 3.580 3.710 428,566 +0.08(+2.20%)
Sep 08, 2021 3.720 3.770 3.610 3.630 502,068 -0.14(-3.71%)
Sep 07, 2021 3.860 3.980 3.760 3.770 637,637 -0.10(-2.58%)
Sep 03, 2021 3.970 3.990 3.820 3.870 441,243 -0.05(-1.28%)
Sep 02, 2021 3.870 4.060 3.850 3.920 795,538 +0.05(+1.29%)
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.