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

Westwater Resources (NY: WWR )

0.4790 +0.0086 (+1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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, 2022 1.110 1.150 1.100 1.150 251,353 +0.04(+3.60%)
Nov 29, 2022 1.120 1.120 1.090 1.110 176,760 +0.00(+0.00%)
Nov 28, 2022 1.110 1.127 1.110 1.110 159,107 -0.04(-3.48%)
Nov 25, 2022 1.100 1.150 1.093 1.150 164,019 +0.05(+4.55%)
Nov 23, 2022 1.110 1.120 1.090 1.100 91,037 +0.00(+0.00%)
Nov 22, 2022 1.110 1.130 1.080 1.100 238,225 +0.01(+0.92%)
Nov 21, 2022 1.110 1.120 1.090 1.090 209,047 -0.02(-1.80%)
Nov 18, 2022 1.110 1.130 1.105 1.110 115,351 +0.00(+0.00%)
Nov 17, 2022 1.090 1.140 1.090 1.110 246,108 -0.01(-0.89%)
Nov 16, 2022 1.170 1.170 1.110 1.120 216,361 -0.03(-2.61%)
Nov 15, 2022 1.150 1.205 1.140 1.150 432,253 +0.00(+0.00%)
Nov 14, 2022 1.180 1.200 1.140 1.150 281,052 -0.05(-4.17%)
Nov 11, 2022 1.150 1.230 1.131 1.200 633,361 +0.07(+6.19%)
Nov 10, 2022 1.120 1.185 1.120 1.130 348,688 +0.02(+1.80%)
Nov 09, 2022 1.160 1.166 1.100 1.110 280,677 -0.05(-4.31%)
Nov 08, 2022 1.110 1.210 1.100 1.160 420,237 +0.05(+4.50%)
Nov 07, 2022 1.080 1.145 1.070 1.110 384,631 +0.04(+3.74%)
Nov 04, 2022 1.120 1.120 1.060 1.070 226,321 -0.01(-0.93%)
Nov 03, 2022 1.110 1.120 1.080 1.080 226,386 -0.01(-0.92%)
Nov 02, 2022 1.140 1.160 1.090 1.090 292,652 -0.06(-5.22%)
Nov 01, 2022 1.150 1.175 1.130 1.150 205,590 +0.02(+1.77%)
Oct 31, 2022 1.140 1.199 1.125 1.130 398,732 +0.01(+0.89%)
Oct 28, 2022 1.110 1.130 1.100 1.120 243,200 +0.00(+0.00%)
Oct 27, 2022 1.130 1.170 1.110 1.120 338,341 -0.03(-2.61%)
Oct 26, 2022 1.150 1.190 1.150 1.150 264,680 -0.01(-0.86%)
Oct 25, 2022 1.130 1.160 1.125 1.160 325,471 +0.03(+2.65%)
Oct 24, 2022 1.160 1.173 1.090 1.130 554,757 -0.02(-1.74%)
Oct 21, 2022 1.150 1.160 1.120 1.150 273,273 +0.02(+1.77%)
Oct 20, 2022 1.140 1.200 1.130 1.130 491,315 -0.01(-0.88%)
Oct 19, 2022 1.150 1.300 1.130 1.140 1,839,396 -0.01(-0.87%)
Oct 18, 2022 1.150 1.185 1.132 1.150 208,693 +0.02(+1.77%)
Oct 17, 2022 1.130 1.170 1.125 1.130 197,814 +0.01(+0.89%)
Oct 14, 2022 1.190 1.190 1.110 1.120 122,109 -0.03(-2.61%)
Oct 13, 2022 1.130 1.180 1.101 1.150 364,461 +0.00(+0.00%)
Oct 12, 2022 1.160 1.160 1.114 1.150 176,152 +0.02(+1.77%)
Oct 11, 2022 1.150 1.160 1.110 1.130 243,560 +0.00(+0.00%)
Oct 10, 2022 1.180 1.200 1.110 1.130 472,689 -0.05(-4.24%)
Oct 07, 2022 1.230 1.250 1.180 1.180 187,934 -0.07(-5.60%)
Oct 06, 2022 1.300 1.330 1.247 1.250 227,515 -0.03(-2.34%)
Oct 05, 2022 1.260 1.310 1.230 1.280 451,216 +0.05(+4.07%)
Oct 04, 2022 1.210 1.260 1.197 1.230 363,311 +0.06(+5.13%)
Oct 03, 2022 1.130 1.180 1.130 1.170 194,629 +0.03(+2.63%)
Sep 30, 2022 1.140 1.180 1.120 1.140 328,036 +0.02(+1.79%)
Sep 29, 2022 1.170 1.170 1.120 1.120 238,537 -0.06(-5.08%)
Sep 28, 2022 1.160 1.190 1.150 1.180 238,417 +0.03(+2.61%)
Sep 27, 2022 1.180 1.190 1.135 1.150 255,226 +0.02(+1.77%)
Sep 26, 2022 1.180 1.221 1.130 1.130 282,774 -0.06(-5.04%)
Sep 23, 2022 1.210 1.221 1.150 1.190 483,636 -0.02(-1.65%)
Sep 22, 2022 1.270 1.280 1.195 1.210 477,981 -0.08(-6.20%)
Sep 21, 2022 1.320 1.350 1.270 1.290 323,854 -0.03(-2.27%)
Sep 20, 2022 1.370 1.370 1.310 1.320 246,377 -0.07(-5.04%)
Sep 19, 2022 1.360 1.400 1.360 1.390 183,764 +0.01(+0.72%)
Sep 16, 2022 1.400 1.400 1.340 1.380 503,147 -0.06(-4.17%)
Sep 15, 2022 1.390 1.460 1.390 1.440 338,416 +0.05(+3.60%)
Sep 14, 2022 1.430 1.430 1.370 1.390 238,957 +0.00(+0.00%)
Sep 13, 2022 1.410 1.440 1.360 1.390 468,197 -0.05(-3.47%)
Sep 12, 2022 1.440 1.470 1.411 1.440 322,490 -0.01(-0.69%)
Sep 09, 2022 1.450 1.480 1.440 1.450 392,285 +0.00(+0.00%)
Sep 08, 2022 1.440 1.490 1.431 1.450 542,669 -0.03(-2.03%)
Sep 07, 2022 1.430 1.490 1.400 1.480 841,537 +0.09(+6.47%)
Sep 06, 2022 1.350 1.420 1.320 1.390 583,294 +0.06(+4.51%)
Sep 02, 2022 1.350 1.360 1.301 1.330 458,737 +0.00(+0.00%)
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.