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

Westwater Resources (NY: WWR )

0.4800 +0.0010 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2023 0.6000 0.6200 0.5925 0.6100 114,270 +0.00(+0.02%)
Nov 29, 2023 0.6000 0.6249 0.5958 0.6099 83,609 +0.01(+1.67%)
Nov 28, 2023 0.5900 0.6149 0.5900 0.5999 194,304 +0.00(+0.82%)
Nov 27, 2023 0.6400 0.6400 0.5950 0.5950 137,894 -0.05(-7.03%)
Nov 24, 2023 0.6103 0.6500 0.6103 0.6400 58,957 +0.00(+0.77%)
Nov 22, 2023 0.6276 0.6500 0.6200 0.6351 83,581 +0.02(+3.10%)
Nov 21, 2023 0.6100 0.6299 0.6010 0.6160 84,475 -0.02(-2.69%)
Nov 20, 2023 0.6315 0.6668 0.6200 0.6330 230,504 -0.00(-0.24%)
Nov 17, 2023 0.6420 0.6501 0.6131 0.6345 216,477 -0.02(-3.50%)
Nov 16, 2023 0.6090 0.6690 0.5890 0.6575 450,822 +0.06(+10.88%)
Nov 15, 2023 0.6240 0.6240 0.5815 0.5930 93,305 +0.00(+0.63%)
Nov 14, 2023 0.5955 0.6000 0.5815 0.5893 182,837 -0.01(-1.04%)
Nov 13, 2023 0.5985 0.5985 0.5807 0.5955 84,463 +0.02(+4.11%)
Nov 10, 2023 0.5900 0.6115 0.5700 0.5720 117,943 -0.01(-1.89%)
Nov 09, 2023 0.6000 0.6115 0.5703 0.5830 156,103 -0.02(-3.52%)
Nov 08, 2023 0.6300 0.6459 0.6000 0.6043 57,719 -0.03(-4.08%)
Nov 07, 2023 0.6222 0.6482 0.6012 0.6300 81,813 +0.02(+3.82%)
Nov 06, 2023 0.6000 0.6270 0.6000 0.6068 69,075 -0.00(-0.67%)
Nov 03, 2023 0.5800 0.6400 0.5799 0.6109 129,073 +0.02(+2.67%)
Nov 02, 2023 0.6100 0.6197 0.5855 0.5950 159,491 -0.00(-0.03%)
Nov 01, 2023 0.5900 0.6200 0.5900 0.5952 55,841 -0.00(-0.80%)
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%)
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.