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

Westwater Resources (NY: WWR )

0.4704 -0.0096 (-2.00%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
May 22, 2024 0.4820 0.4820 0.4700 0.4704 128,795 -0.01(-2.00%)
May 21, 2024 0.5000 0.5000 0.4710 0.4800 107,931 +0.00(+0.00%)
May 20, 2024 0.4899 0.5058 0.4701 0.4800 253,258 +0.00(+0.15%)
May 17, 2024 0.5060 0.5060 0.4792 0.4793 153,460 +0.00(+0.86%)
May 16, 2024 0.4973 0.4973 0.4741 0.4752 100,666 -0.00(-1.00%)
May 15, 2024 0.5000 0.5001 0.4601 0.4800 315,383 +0.03(+6.90%)
May 14, 2024 0.4600 0.4880 0.4165 0.4490 203,786 -0.01(-2.39%)
May 13, 2024 0.4729 0.4857 0.4300 0.4600 293,311 -0.01(-2.00%)
May 10, 2024 0.4810 0.4850 0.4610 0.4694 166,384 -0.02(-4.09%)
May 09, 2024 0.5215 0.5215 0.4500 0.4894 109,069 -0.01(-2.41%)
May 08, 2024 0.4890 0.5090 0.4870 0.5015 89,824 +0.01(+2.49%)
May 07, 2024 0.4750 0.5129 0.4750 0.4893 181,668 +0.01(+3.01%)
May 06, 2024 0.4395 0.4890 0.4392 0.4750 156,895 +0.04(+8.20%)
May 03, 2024 0.4400 0.4400 0.4314 0.4390 68,899 -0.00(-0.23%)
May 02, 2024 0.4500 0.4598 0.4400 0.4400 86,694 -0.01(-1.81%)
May 01, 2024 0.4350 0.4494 0.4345 0.4481 58,597 +0.00(+0.95%)
Apr 30, 2024 0.4400 0.4440 0.4200 0.4439 79,447 -0.00(-0.13%)
Apr 29, 2024 0.4485 0.4495 0.4348 0.4445 99,117 +0.00(+1.07%)
Apr 26, 2024 0.4340 0.4490 0.4331 0.4398 40,698 +0.00(+1.08%)
Apr 25, 2024 0.4400 0.4401 0.4350 0.4351 43,225 -0.00(-1.11%)
Apr 24, 2024 0.4300 0.4425 0.4200 0.4400 83,838 +0.01(+2.09%)
Apr 23, 2024 0.4385 0.4449 0.4128 0.4310 146,773 +0.03(+6.42%)
Apr 22, 2024 0.4500 0.4567 0.4015 0.4050 313,220 -0.04(-9.19%)
Apr 19, 2024 0.4498 0.4550 0.4425 0.4460 72,092 -0.00(-0.82%)
Apr 18, 2024 0.4600 0.4600 0.4410 0.4497 122,258 -0.01(-1.92%)
Apr 17, 2024 0.4600 0.4674 0.4500 0.4585 180,288 -0.01(-1.10%)
Apr 16, 2024 0.4799 0.4799 0.4510 0.4636 222,041 -0.01(-1.13%)
Apr 15, 2024 0.4739 0.4739 0.4605 0.4689 109,292 +0.00(+0.41%)
Apr 12, 2024 0.4747 0.4799 0.4630 0.4670 134,659 -0.01(-2.71%)
Apr 11, 2024 0.4800 0.4881 0.4630 0.4800 120,727 +0.01(+1.76%)
Apr 10, 2024 0.4551 0.4778 0.4551 0.4717 154,521 +0.01(+2.63%)
Apr 09, 2024 0.4700 0.4787 0.4530 0.4596 334,273 -0.01(-2.32%)
Apr 08, 2024 0.4805 0.4809 0.4700 0.4705 116,278 -0.00(-0.84%)
Apr 05, 2024 0.4770 0.4770 0.4690 0.4745 145,212 -0.00(-0.84%)
Apr 04, 2024 0.4800 0.4848 0.4759 0.4785 112,301 -0.00(-0.68%)
Apr 03, 2024 0.4900 0.4925 0.4755 0.4818 120,404 -0.01(-1.67%)
Apr 02, 2024 0.4989 0.5000 0.4710 0.4900 169,301 -0.00(-0.71%)
Apr 01, 2024 0.5121 0.5130 0.4800 0.4935 260,085 +0.00(+0.71%)
Mar 28, 2024 0.4900 0.5190 0.4800 0.4900 186,789 -0.00(-0.20%)
Mar 27, 2024 0.4500 0.5175 0.4500 0.4910 245,509 -0.01(-1.60%)
Mar 26, 2024 0.5000 0.5018 0.4870 0.4990 80,089 +0.01(+2.44%)
Mar 25, 2024 0.5100 0.5300 0.4870 0.4871 181,917 -0.02(-4.49%)
Mar 22, 2024 0.5067 0.5251 0.5041 0.5100 143,981 +0.01(+1.19%)
Mar 21, 2024 0.5200 0.5200 0.5040 0.5040 122,948 -0.03(-4.91%)
Mar 20, 2024 0.5200 0.5570 0.5081 0.5300 518,209 +0.04(+9.21%)
Mar 19, 2024 0.4802 0.5000 0.4802 0.4853 274,845 +0.01(+1.06%)
Mar 18, 2024 0.4793 0.4998 0.4741 0.4802 227,860 +0.01(+2.17%)
Mar 15, 2024 0.4900 0.4900 0.4700 0.4700 192,963 +0.00(+0.02%)
Mar 14, 2024 0.4990 0.4990 0.4600 0.4699 207,845 -0.01(-1.53%)
Mar 13, 2024 0.4808 0.4960 0.4770 0.4772 196,801 -0.00(-0.58%)
Mar 12, 2024 0.4960 0.5159 0.4710 0.4800 442,197 -0.02(-3.23%)
Mar 11, 2024 0.5060 0.5150 0.4950 0.4960 297,035 -0.00(-0.78%)
Mar 08, 2024 0.4900 0.5063 0.4900 0.4999 147,024 +0.01(+2.00%)
Mar 07, 2024 0.4950 0.5020 0.4900 0.4901 132,882 -0.01(-2.84%)
Mar 06, 2024 0.5060 0.5221 0.4943 0.5044 229,813 -0.00(-0.71%)
Mar 05, 2024 0.5100 0.5271 0.5000 0.5080 168,691 +0.00(+0.20%)
Mar 04, 2024 0.5213 0.5290 0.4977 0.5070 254,383 -0.02(-2.93%)
Mar 01, 2024 0.5110 0.5300 0.5100 0.5223 157,183 -0.00(-0.38%)
Feb 29, 2024 0.5220 0.5300 0.5000 0.5243 229,562 -0.01(-2.00%)
Feb 28, 2024 0.5200 0.5350 0.5105 0.5350 219,359 +0.02(+3.52%)
Feb 27, 2024 0.5000 0.5200 0.5000 0.5168 181,553 +0.02(+3.36%)
Feb 26, 2024 0.4980 0.5096 0.4950 0.5000 108,157 +0.00(+0.00%)
Feb 23, 2024 0.5141 0.5300 0.4950 0.5000 157,003 +0.00(+0.00%)
Feb 22, 2024 0.5130 0.5130 0.4970 0.5000 144,052 +0.00(+0.12%)
Feb 21, 2024 0.5351 0.5400 0.4950 0.4994 228,963 -0.03(-4.88%)
Feb 20, 2024 0.5450 0.5450 0.5105 0.5250 231,732 -0.02(-2.99%)
Feb 16, 2024 0.5527 0.5552 0.5320 0.5412 242,913 -0.01(-1.33%)
Feb 15, 2024 0.5502 0.5600 0.5423 0.5485 126,081 +0.00(+0.72%)
Feb 14, 2024 0.5300 0.5600 0.5266 0.5446 257,666 +0.02(+4.73%)
Feb 13, 2024 0.5280 0.5415 0.5115 0.5200 149,177 -0.02(-2.80%)
Feb 12, 2024 0.5282 0.5470 0.5050 0.5350 284,342 +0.01(+2.10%)
Feb 09, 2024 0.5300 0.5300 0.5000 0.5240 417,941 +0.01(+2.75%)
Feb 08, 2024 0.5275 0.5275 0.5073 0.5100 243,128 -0.01(-1.30%)
Feb 07, 2024 0.5400 0.5400 0.5100 0.5167 262,490 -0.02(-3.11%)
Feb 06, 2024 0.5690 0.5725 0.5250 0.5333 256,651 -0.03(-4.77%)
Feb 05, 2024 0.5000 0.5953 0.5000 0.5600 902,828 +0.05(+10.45%)
Feb 02, 2024 0.5090 0.5128 0.4910 0.5070 122,390 +0.01(+1.42%)
Feb 01, 2024 0.4900 0.5100 0.4901 0.4999 170,932 +0.01(+1.81%)
Jan 31, 2024 0.5000 0.5200 0.4905 0.4910 103,022 -0.02(-3.73%)
Jan 30, 2024 0.5100 0.5200 0.5057 0.5100 110,491 +0.00(+0.85%)
Jan 29, 2024 0.5100 0.5199 0.5002 0.5057 166,851 -0.00(-0.84%)
Jan 26, 2024 0.4900 0.5199 0.4881 0.5100 127,946 +0.02(+4.49%)
Jan 25, 2024 0.4820 0.4973 0.4800 0.4881 130,096 +0.00(+0.74%)
Jan 24, 2024 0.5035 0.5217 0.4845 0.4845 156,231 -0.02(-3.77%)
Jan 23, 2024 0.4876 0.5279 0.4811 0.5035 275,863 +0.02(+4.55%)
Jan 22, 2024 0.5010 0.5080 0.4815 0.4816 323,681 -0.03(-5.51%)
Jan 19, 2024 0.5103 0.5300 0.5000 0.5097 121,542 -0.01(-1.79%)
Jan 18, 2024 0.5180 0.5297 0.5100 0.5190 147,528 -0.01(-2.08%)
Jan 17, 2024 0.5200 0.5300 0.5101 0.5300 174,606 -0.00(-0.02%)
Jan 16, 2024 0.5400 0.5497 0.5300 0.5301 171,068 -0.01(-1.83%)
Jan 12, 2024 0.5600 0.5672 0.5400 0.5400 145,541 -0.02(-4.37%)
Jan 11, 2024 0.5600 0.5647 0.5501 0.5647 159,151 +0.01(+1.27%)
Jan 10, 2024 0.5450 0.5691 0.5450 0.5576 66,018 +0.00(+0.50%)
Jan 09, 2024 0.5600 0.5600 0.5400 0.5548 163,467 +0.00(+0.89%)
Jan 08, 2024 0.5500 0.5600 0.5400 0.5499 91,026 -0.01(-1.84%)
Jan 05, 2024 0.5906 0.5923 0.5500 0.5602 271,100 -0.01(-2.05%)
Jan 04, 2024 0.5671 0.5900 0.5650 0.5719 109,136 +0.00(+0.16%)
Jan 03, 2024 0.5894 0.6020 0.5650 0.5710 326,858 -0.02(-3.22%)
Jan 02, 2024 0.5700 0.5989 0.5678 0.5900 311,614 +0.03(+4.44%)
Dec 29, 2023 0.5700 0.5800 0.5353 0.5649 598,988 -0.01(-0.89%)
Dec 28, 2023 0.5710 0.5885 0.5700 0.5700 222,987 -0.01(-1.76%)
Dec 27, 2023 0.6000 0.6096 0.5700 0.5802 411,375 -0.02(-3.61%)
Dec 26, 2023 0.5910 0.6100 0.5900 0.6019 213,945 +0.00(+0.37%)
Dec 22, 2023 0.5950 0.6074 0.5750 0.5997 130,794 +0.02(+3.22%)
Dec 21, 2023 0.6000 0.6188 0.5800 0.5810 321,414 -0.00(-0.03%)
Dec 20, 2023 0.5800 0.5900 0.5653 0.5812 200,758 +0.00(+0.69%)
Dec 19, 2023 0.5900 0.6088 0.5761 0.5772 267,129 -0.02(-2.99%)
Dec 18, 2023 0.6290 0.6620 0.5800 0.5950 870,971 -0.05(-7.10%)
Dec 15, 2023 0.6600 0.7646 0.6405 0.6405 212,665 -0.06(-8.29%)
Dec 14, 2023 0.7500 0.7800 0.6630 0.6984 553,976 -0.02(-3.15%)
Dec 13, 2023 0.6200 0.7400 0.6200 0.7211 696,321 +0.10(+16.31%)
Dec 12, 2023 0.6010 0.6485 0.6001 0.6200 213,946 +0.01(+2.06%)
Dec 11, 2023 0.6100 0.6221 0.6000 0.6075 145,729 -0.01(-1.54%)
Dec 08, 2023 0.6200 0.6200 0.6018 0.6170 138,523 -0.00(-0.32%)
Dec 07, 2023 0.6100 0.6224 0.6000 0.6190 120,072 +0.01(+1.99%)
Dec 06, 2023 0.6100 0.6220 0.6000 0.6069 137,947 -0.00(-0.51%)
Dec 05, 2023 0.6100 0.6350 0.6100 0.6100 165,008 +0.01(+1.50%)
Dec 04, 2023 0.5999 0.6155 0.5972 0.6010 176,044 +0.01(+1.35%)
Dec 01, 2023 0.5900 0.6100 0.5900 0.5930 158,906 -0.02(-2.79%)
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%)
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.