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 (%)
Mar 31, 2022 1.940 2.270 1.920 2.000 20,991,620 +0.08(+4.17%)
Mar 30, 2022 2.120 2.280 1.890 1.920 17,258,202 -0.15(-7.25%)
Mar 29, 2022 2.120 2.175 1.950 2.070 6,361,739 +0.04(+1.97%)
Mar 28, 2022 1.880 2.065 1.810 2.030 3,473,952 +0.11(+5.73%)
Mar 25, 2022 2.000 2.050 1.860 1.920 2,953,913 +0.00(+0.00%)
Mar 24, 2022 1.820 1.920 1.790 1.920 1,525,401 +0.11(+6.08%)
Mar 23, 2022 1.790 1.870 1.772 1.810 803,092 +0.00(+0.00%)
Mar 22, 2022 1.810 1.850 1.760 1.810 914,590 -0.02(-1.09%)
Mar 21, 2022 1.760 1.890 1.752 1.830 1,214,993 +0.09(+5.17%)
Mar 18, 2022 1.710 1.810 1.700 1.740 891,367 +0.01(+0.58%)
Mar 17, 2022 1.650 1.765 1.625 1.730 1,156,333 +0.07(+4.22%)
Mar 16, 2022 1.650 1.750 1.640 1.660 1,444,491 -0.02(-1.19%)
Mar 15, 2022 1.630 1.690 1.520 1.680 1,523,188 +0.07(+4.35%)
Mar 14, 2022 1.860 1.860 1.600 1.610 4,493,877 -0.24(-12.97%)
Mar 11, 2022 2.000 2.010 1.840 1.850 3,560,472 -0.15(-7.50%)
Mar 10, 2022 2.170 2.170 1.930 2.000 5,905,206 -0.14(-6.54%)
Mar 09, 2022 2.240 2.460 2.120 2.140 15,075,994 +0.04(+1.90%)
Mar 08, 2022 2.170 2.390 1.960 2.100 11,749,414 +0.06(+2.94%)
Mar 07, 2022 1.850 2.130 1.850 2.040 2,108,863 +0.20(+10.87%)
Mar 04, 2022 1.940 1.978 1.814 1.840 902,484 -0.12(-6.12%)
Mar 03, 2022 2.050 2.050 1.931 1.960 428,081 -0.09(-4.39%)
Mar 02, 2022 2.020 2.070 1.995 2.050 413,384 +0.02(+0.99%)
Mar 01, 2022 2.000 2.030 1.965 2.030 462,143 +0.03(+1.50%)
Feb 28, 2022 1.950 2.070 1.950 2.000 599,105 +0.00(+0.00%)
Feb 25, 2022 1.950 2.000 1.930 2.000 422,785 +0.03(+1.52%)
Feb 24, 2022 1.800 1.970 1.750 1.970 889,126 +0.07(+3.68%)
Feb 23, 2022 1.860 1.955 1.810 1.900 977,334 +0.09(+4.97%)
Feb 22, 2022 1.900 1.930 1.800 1.810 829,224 -0.11(-5.73%)
Feb 18, 2022 1.920 0 -0.07(-3.52%)
Feb 17, 2022 2.150 2.160 1.971 1.990 779,205 -0.14(-6.57%)
Feb 16, 2022 2.140 2.205 2.080 2.130 848,791 +0.00(+0.00%)
Feb 15, 2022 2.060 2.150 2.031 2.130 776,823 +0.06(+2.90%)
Feb 14, 2022 1.930 2.140 1.930 2.070 586,204 +0.14(+7.25%)
Feb 11, 2022 2.070 2.090 1.930 1.930 589,878 -0.12(-5.85%)
Feb 10, 2022 2.100 2.195 2.020 2.050 618,247 -0.11(-5.09%)
Feb 09, 2022 2.050 2.180 1.950 2.160 1,801,927 +0.23(+11.92%)
Feb 08, 2022 1.990 1.990 1.922 1.930 418,156 -0.01(-0.52%)
Feb 07, 2022 2.000 2.051 1.935 1.940 547,778 -0.02(-1.02%)
Feb 04, 2022 1.930 2.017 1.900 1.960 572,930 +0.01(+0.51%)
Feb 03, 2022 2.060 1.910 1.950 806,232 -0.14(-6.70%)
Feb 02, 2022 2.130 2.130 2.050 2.090 404,232 -0.06(-2.79%)
Feb 01, 2022 2.050 2.250 2.020 2.150 690,949 +0.14(+6.97%)
Jan 31, 2022 1.870 2.020 2.010 507,797 +0.12(+6.35%)
Jan 28, 2022 1.870 1.910 1.810 1.890 718,295 +0.01(+0.53%)
Jan 27, 2022 1.980 2.043 1.870 1.880 722,910 -0.12(-6.00%)
Jan 26, 2022 2.100 2.130 1.960 2.000 387,568 -0.04(-1.96%)
Jan 25, 2022 1.930 2.065 1.930 2.040 380,090 +0.02(+0.99%)
Jan 24, 2022 2.000 2.040 1.825 2.020 1,034,843 +0.01(+0.50%)
Jan 21, 2022 2.210 2.220 2.010 2.010 897,343 -0.22(-9.87%)
Jan 20, 2022 2.210 2.399 2.190 2.230 728,579 +0.00(+0.00%)
Jan 19, 2022 2.270 2.280 2.170 2.230 573,116 +0.00(+0.00%)
Jan 18, 2022 2.320 2.338 2.200 2.230 673,844 -0.11(-4.70%)
Jan 14, 2022 2.340 0 +0.03(+1.30%)
Jan 13, 2022 2.420 2.420 2.270 2.310 534,396 -0.06(-2.53%)
Jan 12, 2022 2.330 2.420 2.310 2.370 656,471 +0.04(+1.72%)
Jan 11, 2022 2.200 2.390 2.200 2.330 560,564 +0.09(+4.02%)
Jan 10, 2022 2.250 2.265 2.160 2.240 504,901 -0.05(-2.18%)
Jan 07, 2022 2.250 2.341 2.230 2.290 430,194 +0.00(+0.00%)
Jan 06, 2022 2.310 2.390 2.200 2.290 534,855 +0.00(+0.00%)
Jan 05, 2022 2.400 2.538 2.290 2.290 767,840 -0.07(-2.97%)
Jan 04, 2022 2.400 2.450 2.290 2.360 657,807 -0.05(-2.07%)
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.