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

Westwater Resources (NY: WWR )

0.4704 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 31, 2023 0.6362 0.6399 0.5869 0.6000 118,264 +0.00(+0.00%)
Oct 30, 2023 0.6500 0.6750 0.5900 0.6000 289,470 -0.05(-6.98%)
Oct 27, 2023 0.6200 0.6450 0.6100 0.6450 157,801 +0.02(+3.65%)
Oct 26, 2023 0.6200 0.6400 0.6110 0.6223 134,346 -0.00(-0.43%)
Oct 25, 2023 0.6800 0.6947 0.6200 0.6250 372,810 -0.06(-8.09%)
Oct 24, 2023 0.8000 0.8790 0.6618 0.6800 1,607,768 -0.07(-9.33%)
Oct 23, 2023 0.6700 0.8800 0.6500 0.7500 2,825,163 +0.10(+15.92%)
Oct 20, 2023 0.6301 0.6600 0.6101 0.6470 1,031,802 +0.09(+17.00%)
Oct 19, 2023 0.5594 0.5770 0.5500 0.5530 93,246 -0.01(-1.25%)
Oct 18, 2023 0.5800 0.6000 0.5416 0.5600 171,054 +0.00(+0.18%)
Oct 17, 2023 0.5150 0.5879 0.5150 0.5590 226,754 +0.05(+9.39%)
Oct 16, 2023 0.5100 0.5478 0.5100 0.5110 166,366 +0.02(+4.29%)
Oct 13, 2023 0.5200 0.5200 0.4800 0.4900 260,208 -0.03(-5.77%)
Oct 12, 2023 0.5300 0.5369 0.5200 0.5200 228,175 +0.01(+1.33%)
Oct 11, 2023 0.5600 0.5869 0.5000 0.5132 220,208 -0.06(-10.89%)
Oct 10, 2023 0.5700 0.5800 0.5602 0.5759 81,463 +0.02(+2.84%)
Oct 09, 2023 0.5920 0.6000 0.5514 0.5600 179,074 -0.04(-6.67%)
Oct 06, 2023 0.5905 0.6180 0.5905 0.6000 88,390 +0.01(+1.01%)
Oct 05, 2023 0.5990 0.6180 0.5940 0.5940 104,996 +0.00(+0.63%)
Oct 04, 2023 0.5800 0.5977 0.5800 0.5903 91,433 +0.01(+2.41%)
Oct 03, 2023 0.6350 0.6398 0.5507 0.5764 302,369 -0.05(-8.10%)
Oct 02, 2023 0.6601 0.6608 0.6200 0.6272 240,401 -0.04(-6.07%)
Sep 29, 2023 0.6711 0.6886 0.6600 0.6677 63,863 -0.00(-0.34%)
Sep 28, 2023 0.6600 0.6886 0.6600 0.6700 49,060 +0.00(+0.00%)
Sep 27, 2023 0.6570 0.6899 0.6570 0.6700 81,846 +0.01(+1.52%)
Sep 26, 2023 0.6505 0.6740 0.6500 0.6600 149,540 +0.00(+0.64%)
Sep 25, 2023 0.6999 0.6677 0.6528 0.6558 187,888 -0.02(-3.56%)
Sep 22, 2023 0.7000 0.7092 0.6800 0.6800 104,189 -0.03(-4.14%)
Sep 21, 2023 0.6905 0.7100 0.6842 0.7094 98,568 +0.02(+3.47%)
Sep 20, 2023 0.7060 0.7199 0.6856 0.6856 71,346 -0.00(-0.01%)
Sep 19, 2023 0.7026 0.7125 0.6857 0.6857 93,450 -0.03(-3.56%)
Sep 18, 2023 0.7100 0.7300 0.7026 0.7110 98,393 +0.01(+1.56%)
Sep 15, 2023 0.7090 0.7302 0.7001 0.7001 109,916 -0.02(-2.29%)
Sep 14, 2023 0.7100 0.7350 0.7100 0.7165 94,055 +0.01(+1.43%)
Sep 13, 2023 0.7110 0.7300 0.7064 0.7064 72,838 -0.02(-3.23%)
Sep 12, 2023 0.7300 0.7390 0.7111 0.7300 81,092 +0.00(+0.27%)
Sep 11, 2023 0.7250 0.7399 0.7101 0.7280 70,033 +0.00(+0.08%)
Sep 08, 2023 0.7090 0.7298 0.7090 0.7274 64,905 +0.02(+2.36%)
Sep 07, 2023 0.7251 0.7400 0.7100 0.7106 94,393 -0.02(-2.07%)
Sep 06, 2023 0.7220 0.7500 0.7220 0.7256 84,197 -0.00(-0.60%)
Sep 05, 2023 0.7120 0.7300 0.7120 0.7300 60,537 +0.00(+0.00%)
Sep 01, 2023 0.7200 0.7430 0.7151 0.7300 58,888 +0.01(+0.97%)
Aug 31, 2023 0.7205 0.7381 0.7100 0.7230 72,903 +0.00(+0.35%)
Aug 30, 2023 0.7130 0.7340 0.7130 0.7205 51,728 +0.00(+0.06%)
Aug 29, 2023 0.7200 0.7234 0.7112 0.7201 97,556 +0.02(+2.67%)
Aug 28, 2023 0.6951 0.7149 0.6949 0.7014 130,454 +0.00(+0.70%)
Aug 25, 2023 0.7000 0.7151 0.6949 0.6965 83,233 -0.02(-2.86%)
Aug 24, 2023 0.7580 0.7700 0.6770 0.7170 403,512 -0.02(-2.70%)
Aug 23, 2023 0.7500 0.7599 0.7320 0.7369 81,974 -0.01(-1.69%)
Aug 22, 2023 0.7400 0.7600 0.7380 0.7496 77,309 -0.00(-0.05%)
Aug 21, 2023 0.7300 0.7823 0.7300 0.7500 92,281 +0.02(+2.74%)
Aug 18, 2023 0.7200 0.7459 0.7200 0.7300 154,881 +0.02(+2.10%)
Aug 17, 2023 0.7000 0.7300 0.6510 0.7150 308,560 +0.00(+0.18%)
Aug 16, 2023 0.7750 0.7900 0.7120 0.7137 591,554 -0.07(-8.50%)
Aug 15, 2023 0.8200 0.8259 0.7720 0.7800 353,333 -0.05(-5.57%)
Aug 14, 2023 0.8172 0.8408 0.8172 0.8260 129,147 -0.02(-2.61%)
Aug 11, 2023 0.8150 0.8481 0.8052 0.8481 181,248 +0.02(+2.92%)
Aug 10, 2023 0.8300 0.8384 0.8150 0.8240 97,429 +0.00(+0.49%)
Aug 09, 2023 0.8200 0.8250 0.8150 0.8200 61,839 -0.01(-0.61%)
Aug 08, 2023 0.8256 0.8389 0.8085 0.8250 151,378 -0.01(-0.60%)
Aug 07, 2023 0.8400 0.8588 0.8220 0.8300 182,056 -0.01(-0.69%)
Aug 04, 2023 0.8400 0.8580 0.8321 0.8358 160,377 +0.00(+0.11%)
Aug 03, 2023 0.8500 0.8700 0.8302 0.8349 257,516 -0.03(-3.48%)
Aug 02, 2023 0.8700 0.9080 0.8480 0.8650 377,760 -0.01(-0.61%)
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.