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 (%)
Mar 31, 2023 1.150 1.150 1.110 1.110 152,383 -0.02(-1.77%)
Mar 30, 2023 1.150 1.160 1.110 1.130 231,080 +0.01(+0.89%)
Mar 29, 2023 1.140 1.150 1.120 1.120 134,253 -0.03(-2.61%)
Mar 28, 2023 1.150 1.160 1.130 1.150 226,920 +0.00(+0.00%)
Mar 27, 2023 1.160 1.195 1.140 1.150 183,713 -0.01(-0.86%)
Mar 24, 2023 1.150 1.190 1.100 1.160 264,418 +0.01(+0.87%)
Mar 23, 2023 1.170 1.180 1.115 1.150 134,576 +0.00(+0.00%)
Mar 22, 2023 1.140 1.190 1.120 1.150 115,670 +0.03(+2.68%)
Mar 21, 2023 1.160 1.160 1.110 1.120 138,560 +0.00(+0.00%)
Mar 20, 2023 1.090 1.140 1.079 1.120 168,139 +0.03(+2.75%)
Mar 17, 2023 1.140 1.140 1.090 1.090 226,669 -0.05(-4.39%)
Mar 16, 2023 1.170 1.180 1.130 1.140 175,691 -0.02(-1.72%)
Mar 15, 2023 1.200 1.202 1.160 1.160 297,847 -0.03(-2.52%)
Mar 14, 2023 1.200 1.250 1.160 1.190 356,161 +0.03(+2.59%)
Mar 13, 2023 1.200 1.200 1.120 1.160 482,074 -0.05(-4.13%)
Mar 10, 2023 1.340 1.390 1.160 1.210 910,563 -0.10(-7.63%)
Mar 09, 2023 1.130 1.400 1.119 1.310 2,534,097 +0.18(+15.93%)
Mar 08, 2023 1.130 1.150 1.110 1.130 425,986 +0.04(+3.67%)
Mar 07, 2023 0.9900 1.130 0.9700 1.090 890,725 +0.12(+12.84%)
Mar 06, 2023 1.000 1.010 0.9500 0.9660 219,765 -0.01(-1.36%)
Mar 03, 2023 0.9400 0.9793 0.9100 0.9793 249,217 +0.04(+4.74%)
Mar 02, 2023 0.9200 0.9385 0.9100 0.9350 160,580 +0.03(+3.77%)
Mar 01, 2023 0.9100 0.9399 0.9010 0.9010 111,031 -0.02(-1.74%)
Feb 28, 2023 0.9300 0.9280 0.9000 0.9170 136,213 -0.01(-0.54%)
Feb 27, 2023 0.9400 0.9500 0.9215 0.9220 157,087 -0.03(-3.20%)
Feb 24, 2023 0.9600 0.9700 0.9400 0.9525 251,076 -0.01(-0.78%)
Feb 23, 2023 0.9339 0.9800 0.9300 0.9600 297,389 +0.02(+2.13%)
Feb 22, 2023 0.9500 0.9750 0.9400 0.9400 143,750 -0.01(-1.05%)
Feb 21, 2023 0.9800 0.9875 0.9500 0.9500 132,917 -0.05(-5.00%)
Feb 17, 2023 0.9700 1.010 0.9600 1.000 148,940 +0.03(+2.72%)
Feb 16, 2023 0.9600 0.9800 0.9500 0.9735 289,320 -0.02(-1.67%)
Feb 15, 2023 0.9600 1.000 0.9600 0.9900 171,765 +0.01(+1.03%)
Feb 14, 2023 1.000 1.000 0.9300 0.9799 356,952 -0.02(-1.81%)
Feb 13, 2023 0.9900 1.000 0.9610 0.9980 120,067 +0.01(+0.87%)
Feb 10, 2023 1.030 1.030 0.9607 0.9894 182,911 -0.01(-1.04%)
Feb 09, 2023 1.000 1.040 0.9800 0.9998 230,705 -0.01(-1.01%)
Feb 08, 2023 1.030 1.030 0.9922 1.010 178,561 -0.01(-0.98%)
Feb 07, 2023 1.030 1.030 1.010 1.020 123,691 +0.01(+0.99%)
Feb 06, 2023 1.030 1.040 1.010 1.010 297,937 -0.02(-1.94%)
Feb 03, 2023 1.070 1.070 1.030 1.030 245,217 -0.01(-0.96%)
Feb 02, 2023 1.110 1.140 1.020 1.040 521,881 -0.04(-3.70%)
Feb 01, 2023 1.080 1.110 1.060 1.080 236,051 +0.00(+0.00%)
Jan 31, 2023 1.050 1.090 1.050 1.080 182,734 +0.03(+2.86%)
Jan 30, 2023 1.090 1.090 1.040 1.050 241,527 -0.03(-2.78%)
Jan 27, 2023 1.110 1.110 1.060 1.080 425,657 -0.02(-1.82%)
Jan 26, 2023 1.150 1.160 1.060 1.100 524,366 -0.01(-0.90%)
Jan 25, 2023 1.130 1.150 1.080 1.110 1,345,506 +0.09(+8.82%)
Jan 24, 2023 1.040 1.040 1.000 1.020 134,391 -0.02(-1.92%)
Jan 23, 2023 1.030 1.060 1.010 1.040 262,639 +0.02(+1.96%)
Jan 20, 2023 1.070 1.070 1.020 1.020 152,846 -0.02(-2.39%)
Jan 19, 2023 1.040 1.050 1.010 1.045 140,145 -0.01(-0.48%)
Jan 18, 2023 1.070 1.080 1.010 1.050 233,963 -0.01(-0.94%)
Jan 17, 2023 1.080 1.090 1.000 1.060 259,621 +0.01(+0.95%)
Jan 13, 2023 1.060 1.090 1.010 1.050 362,458 +0.00(+0.00%)
Jan 12, 2023 1.050 1.060 1.010 1.050 359,891 +0.06(+6.06%)
Jan 11, 2023 1.000 1.030 0.9700 0.9900 345,766 -0.01(-0.50%)
Jan 10, 2023 0.9500 1.000 0.9301 0.9950 198,980 +0.04(+4.73%)
Jan 09, 2023 0.9200 0.9890 0.9100 0.9501 301,658 +0.04(+3.84%)
Jan 06, 2023 0.9000 0.9199 0.8900 0.9150 178,747 +0.01(+0.55%)
Jan 05, 2023 0.9000 0.9600 0.8600 0.9100 1,114,154 +0.08(+10.06%)
Jan 04, 2023 0.8300 0.8398 0.8100 0.8268 143,297 -0.00(-0.16%)
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.