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

Westwater Resources (NY: WWR )

0.4793 +0.0003 (+0.06%)
Streaming Delayed Price Updated: 11:38 AM 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 (%)
Sep 30, 2022 1.140 1.180 1.120 1.140 328,036 +0.02(+1.79%)
Sep 29, 2022 1.170 1.170 1.120 1.120 238,537 -0.06(-5.08%)
Sep 28, 2022 1.160 1.190 1.150 1.180 238,417 +0.03(+2.61%)
Sep 27, 2022 1.180 1.190 1.135 1.150 255,226 +0.02(+1.77%)
Sep 26, 2022 1.180 1.221 1.130 1.130 282,774 -0.06(-5.04%)
Sep 23, 2022 1.210 1.221 1.150 1.190 483,636 -0.02(-1.65%)
Sep 22, 2022 1.270 1.280 1.195 1.210 477,981 -0.08(-6.20%)
Sep 21, 2022 1.320 1.350 1.270 1.290 323,854 -0.03(-2.27%)
Sep 20, 2022 1.370 1.370 1.310 1.320 246,377 -0.07(-5.04%)
Sep 19, 2022 1.360 1.400 1.360 1.390 183,764 +0.01(+0.72%)
Sep 16, 2022 1.400 1.400 1.340 1.380 503,147 -0.06(-4.17%)
Sep 15, 2022 1.390 1.460 1.390 1.440 338,416 +0.05(+3.60%)
Sep 14, 2022 1.430 1.430 1.370 1.390 238,957 +0.00(+0.00%)
Sep 13, 2022 1.410 1.440 1.360 1.390 468,197 -0.05(-3.47%)
Sep 12, 2022 1.440 1.470 1.411 1.440 322,490 -0.01(-0.69%)
Sep 09, 2022 1.450 1.480 1.440 1.450 392,285 +0.00(+0.00%)
Sep 08, 2022 1.440 1.490 1.431 1.450 542,669 -0.03(-2.03%)
Sep 07, 2022 1.430 1.490 1.400 1.480 841,537 +0.09(+6.47%)
Sep 06, 2022 1.350 1.420 1.320 1.390 583,294 +0.06(+4.51%)
Sep 02, 2022 1.350 1.360 1.301 1.330 458,737 +0.00(+0.00%)
Sep 01, 2022 1.370 1.390 1.290 1.330 605,607 -0.07(-5.00%)
Aug 31, 2022 1.350 1.450 1.330 1.400 623,627 +0.07(+5.26%)
Aug 30, 2022 1.400 1.400 1.320 1.330 468,383 -0.05(-3.62%)
Aug 29, 2022 1.370 1.450 1.363 1.380 931,237 -0.01(-0.72%)
Aug 26, 2022 1.460 1.460 1.350 1.390 608,119 -0.05(-3.47%)
Aug 25, 2022 1.500 1.533 1.425 1.440 724,376 -0.06(-4.00%)
Aug 24, 2022 1.490 1.540 1.450 1.500 859,453 +0.01(+0.67%)
Aug 23, 2022 1.470 1.540 1.460 1.490 427,846 +0.02(+1.36%)
Aug 22, 2022 1.470 1.490 1.415 1.470 519,462 -0.03(-2.00%)
Aug 19, 2022 1.530 1.550 1.480 1.500 580,493 -0.10(-6.25%)
Aug 18, 2022 1.590 1.660 1.580 1.600 654,946 +0.01(+0.63%)
Aug 17, 2022 1.710 1.730 1.554 1.590 1,005,230 -0.17(-9.66%)
Aug 16, 2022 1.800 1.805 1.645 1.760 1,847,336 -0.01(-0.56%)
Aug 15, 2022 1.540 1.790 1.510 1.770 2,579,424 +0.30(+20.41%)
Aug 12, 2022 1.390 1.480 1.380 1.470 633,666 +0.10(+7.30%)
Aug 11, 2022 1.500 1.500 1.350 1.370 515,492 -0.12(-8.05%)
Aug 10, 2022 1.400 1.525 1.370 1.490 874,678 +0.13(+9.56%)
Aug 09, 2022 1.410 1.420 1.340 1.360 549,458 -0.07(-4.90%)
Aug 08, 2022 1.360 1.430 1.350 1.430 928,829 +0.10(+7.52%)
Aug 05, 2022 1.400 1.400 1.270 1.330 680,049 -0.02(-1.48%)
Aug 04, 2022 1.260 1.370 1.250 1.350 951,059 +0.12(+9.76%)
Aug 03, 2022 1.190 1.250 1.190 1.230 366,102 +0.05(+4.24%)
Aug 02, 2022 1.170 1.219 1.164 1.180 336,967 +0.00(+0.00%)
Aug 01, 2022 1.240 1.240 1.150 1.180 295,540 -0.05(-4.07%)
Jul 29, 2022 1.190 1.240 1.180 1.230 548,460 +0.07(+6.03%)
Jul 28, 2022 1.120 1.172 1.110 1.160 409,843 +0.07(+6.42%)
Jul 27, 2022 1.130 1.130 1.080 1.090 214,008 +0.01(+0.93%)
Jul 26, 2022 1.110 1.120 1.080 1.080 197,818 -0.03(-2.70%)
Jul 25, 2022 1.150 1.150 1.100 1.110 249,923 -0.04(-3.48%)
Jul 22, 2022 1.180 1.200 1.150 1.150 289,555 -0.02(-1.71%)
Jul 21, 2022 1.200 1.210 1.149 1.170 327,253 -0.02(-1.68%)
Jul 20, 2022 1.150 1.200 1.145 1.190 522,875 +0.05(+4.39%)
Jul 19, 2022 1.120 1.150 1.110 1.140 255,692 +0.03(+2.70%)
Jul 18, 2022 1.110 1.140 1.080 1.110 457,997 +0.03(+2.30%)
Jul 15, 2022 1.110 1.110 1.070 1.085 317,490 +0.00(+0.00%)
Jul 14, 2022 1.090 1.100 1.070 1.085 212,630 -0.01(-0.46%)
Jul 13, 2022 1.100 1.160 1.060 1.090 1,264,833 -0.02(-1.80%)
Jul 12, 2022 1.080 1.140 1.050 1.110 496,176 +0.05(+4.72%)
Jul 11, 2022 1.120 1.140 1.060 1.060 295,784 -0.07(-6.19%)
Jul 08, 2022 1.120 1.170 1.100 1.130 271,871 -0.02(-1.74%)
Jul 07, 2022 1.090 1.150 1.090 1.150 288,338 +0.06(+5.50%)
Jul 06, 2022 1.070 1.100 1.050 1.090 295,343 +0.02(+1.87%)
Jul 05, 2022 1.080 1.080 1.040 1.070 369,516 -0.01(-0.93%)
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.