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

Westwater Resources (NY: WWR )

0.5132 +0.0032 (+0.63%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 (%)
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%)
Sep 01, 2021 3.940 3.960 3.835 3.870 439,824 -0.04(-1.02%)
Aug 31, 2021 3.750 3.920 3.750 3.910 503,689 +0.11(+2.89%)
Aug 30, 2021 3.770 3.860 3.670 3.800 501,059 +0.04(+1.06%)
Aug 27, 2021 3.830 3.870 3.760 3.760 611,902 -0.04(-1.05%)
Aug 26, 2021 3.740 3.888 3.740 3.800 337,114 +0.02(+0.53%)
Aug 25, 2021 3.780 3.880 3.740 3.780 325,282 -0.01(-0.26%)
Aug 24, 2021 3.720 3.810 3.670 3.790 353,067 +0.13(+3.55%)
Aug 23, 2021 3.440 3.680 3.400 3.660 1,001,025 +0.18(+5.17%)
Aug 20, 2021 3.350 3.510 3.250 3.480 484,214 +0.12(+3.57%)
Aug 19, 2021 3.540 3.600 3.360 3.360 823,766 -0.20(-5.62%)
Aug 18, 2021 3.530 3.695 3.450 3.560 724,340 +0.04(+1.14%)
Aug 17, 2021 3.850 3.850 3.470 3.520 1,658,472 -0.32(-8.33%)
Aug 16, 2021 4.000 4.030 3.810 3.840 953,997 -0.17(-4.24%)
Aug 13, 2021 4.210 4.210 4.020 4.010 479,062 -0.21(-4.98%)
Aug 12, 2021 4.100 4.250 4.050 4.220 505,582 +0.05(+1.20%)
Aug 11, 2021 4.430 4.430 4.160 4.170 705,281 -0.19(-4.36%)
Aug 10, 2021 4.220 4.405 4.150 4.360 1,205,807 +0.20(+4.81%)
Aug 09, 2021 4.050 4.250 3.980 4.160 827,707 +0.09(+2.21%)
Aug 06, 2021 4.000 4.125 3.910 4.070 495,118 +0.11(+2.78%)
Aug 05, 2021 3.850 4.070 3.800 3.960 712,933 +0.11(+2.86%)
Aug 04, 2021 3.910 4.020 3.820 3.850 519,358 -0.09(-2.28%)
Aug 03, 2021 3.970 3.990 3.840 3.940 398,128 -0.03(-0.76%)
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.