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

Westwater Resources (NY: WWR )

0.4694 -0.0200 (-4.09%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 0.8100 0.8350 0.7951 0.8100 116,080 -0.00(-0.61%)
Apr 27, 2023 0.8300 0.8400 0.8053 0.8150 202,444 -0.00(-0.56%)
Apr 26, 2023 0.8494 0.8494 0.8110 0.8196 119,903 +0.02(+2.42%)
Apr 25, 2023 0.8228 0.8428 0.7900 0.8002 449,212 -0.04(-4.27%)
Apr 24, 2023 0.9200 0.9399 0.8220 0.8359 387,897 -0.06(-7.07%)
Apr 21, 2023 0.9027 0.9250 0.8900 0.8995 123,832 -0.01(-1.12%)
Apr 20, 2023 0.9000 0.9200 0.8900 0.9097 120,628 -0.01(-0.96%)
Apr 19, 2023 0.9341 0.9449 0.9007 0.9185 124,486 -0.00(-0.01%)
Apr 18, 2023 0.9600 0.9700 0.9000 0.9186 290,421 -0.03(-3.31%)
Apr 17, 2023 0.9398 0.9598 0.9232 0.9500 147,566 +0.02(+2.61%)
Apr 14, 2023 0.9522 0.9522 0.9231 0.9258 258,446 -0.03(-2.76%)
Apr 13, 2023 1.000 1.000 0.9500 0.9521 294,661 -0.02(-2.37%)
Apr 12, 2023 1.000 1.010 0.9700 0.9752 192,406 -0.02(-2.45%)
Apr 11, 2023 1.000 1.000 0.9698 0.9997 214,831 +0.01(+0.98%)
Apr 10, 2023 1.020 1.020 0.9700 0.9900 235,259 -0.03(-2.94%)
Apr 06, 2023 1.000 1.030 0.9800 1.020 112,067 +0.02(+2.01%)
Apr 05, 2023 1.030 1.070 0.9501 0.9999 569,799 -0.04(-3.86%)
Apr 04, 2023 1.090 1.090 1.030 1.040 315,272 -0.02(-1.89%)
Apr 03, 2023 1.110 1.142 1.050 1.060 310,000 -0.05(-4.50%)
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%)
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.