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 29, 2022 1.310 1.390 1.275 1.290 982,231 -0.03(-2.27%)
Apr 28, 2022 1.350 1.350 1.230 1.320 1,424,252 -0.01(-0.75%)
Apr 27, 2022 1.300 1.360 1.280 1.330 1,005,287 +0.01(+0.76%)
Apr 26, 2022 1.360 1.360 1.260 1.320 2,538,198 -0.05(-3.65%)
Apr 25, 2022 1.310 1.370 1.265 1.370 2,356,982 +0.02(+1.48%)
Apr 22, 2022 1.410 1.420 1.340 1.350 1,887,395 -0.02(-1.46%)
Apr 21, 2022 1.610 1.620 1.350 1.370 7,167,310 -0.22(-13.84%)
Apr 20, 2022 1.800 1.830 1.560 1.590 14,618,557 -0.04(-2.45%)
Apr 19, 2022 1.560 1.650 1.560 1.630 5,056,707 +0.06(+3.82%)
Apr 18, 2022 1.620 1.630 1.560 1.570 1,575,449 -0.07(-4.27%)
Apr 14, 2022 1.630 1.660 1.600 1.640 1,354,272 -0.03(-1.80%)
Apr 13, 2022 1.600 1.680 1.570 1.670 1,666,653 +0.08(+5.03%)
Apr 12, 2022 1.690 1.710 1.560 1.590 2,883,197 -0.08(-4.79%)
Apr 11, 2022 1.670 1.730 1.630 1.670 1,539,183 -0.02(-1.18%)
Apr 08, 2022 1.690 1.755 1.600 1.690 4,747,705 +0.01(+0.60%)
Apr 07, 2022 1.690 1.710 1.620 1.680 2,207,515 -0.01(-0.59%)
Apr 06, 2022 1.770 1.780 1.650 1.690 3,370,824 -0.11(-6.11%)
Apr 05, 2022 1.900 1.919 1.770 1.800 3,052,830 -0.13(-6.74%)
Apr 04, 2022 1.890 2.010 1.870 1.930 3,200,229 +0.01(+0.52%)
Apr 01, 2022 2.050 2.053 1.850 1.920 10,160,830 -0.08(-4.00%)
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%)
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.