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

Westwater Resources (NY: WWR )

0.5132 -0.0018 (-0.35%)
Official Closing Price Updated: 8:00 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 (%)
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%)
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%)
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.