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 (%)
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%)
Feb 01, 2022 2.050 2.250 2.020 2.150 690,949 +0.14(+6.97%)
Jan 31, 2022 1.870 2.020 2.010 507,797 +0.12(+6.35%)
Jan 28, 2022 1.870 1.910 1.810 1.890 718,295 +0.01(+0.53%)
Jan 27, 2022 1.980 2.043 1.870 1.880 722,910 -0.12(-6.00%)
Jan 26, 2022 2.100 2.130 1.960 2.000 387,568 -0.04(-1.96%)
Jan 25, 2022 1.930 2.065 1.930 2.040 380,090 +0.02(+0.99%)
Jan 24, 2022 2.000 2.040 1.825 2.020 1,034,843 +0.01(+0.50%)
Jan 21, 2022 2.210 2.220 2.010 2.010 897,343 -0.22(-9.87%)
Jan 20, 2022 2.210 2.399 2.190 2.230 728,579 +0.00(+0.00%)
Jan 19, 2022 2.270 2.280 2.170 2.230 573,116 +0.00(+0.00%)
Jan 18, 2022 2.320 2.338 2.200 2.230 673,844 -0.11(-4.70%)
Jan 14, 2022 2.340 0 +0.03(+1.30%)
Jan 13, 2022 2.420 2.420 2.270 2.310 534,396 -0.06(-2.53%)
Jan 12, 2022 2.330 2.420 2.310 2.370 656,471 +0.04(+1.72%)
Jan 11, 2022 2.200 2.390 2.200 2.330 560,564 +0.09(+4.02%)
Jan 10, 2022 2.250 2.265 2.160 2.240 504,901 -0.05(-2.18%)
Jan 07, 2022 2.250 2.341 2.230 2.290 430,194 +0.00(+0.00%)
Jan 06, 2022 2.310 2.390 2.200 2.290 534,855 +0.00(+0.00%)
Jan 05, 2022 2.400 2.538 2.290 2.290 767,840 -0.07(-2.97%)
Jan 04, 2022 2.400 2.450 2.290 2.360 657,807 -0.05(-2.07%)
Jan 03, 2022 2.160 2.410 2.160 2.410 1,016,106 +0.26(+12.09%)
Dec 31, 2021 2.150 2.240 2.150 2.150 1,022,434 +0.01(+0.47%)
Dec 30, 2021 2.110 2.270 2.110 2.140 1,465,446 +0.02(+0.94%)
Dec 29, 2021 2.190 2.220 2.110 2.120 1,059,786 -0.13(-5.78%)
Dec 28, 2021 2.350 2.370 2.240 2.250 798,885 -0.15(-6.25%)
Dec 27, 2021 2.480 2.480 2.370 2.400 1,025,763 -0.09(-3.61%)
Dec 23, 2021 2.510 2.560 2.425 2.490 635,667 +0.02(+0.81%)
Dec 22, 2021 2.450 2.500 2.410 2.470 359,911 +0.01(+0.41%)
Dec 21, 2021 2.410 2.485 2.401 2.460 552,976 +0.08(+3.36%)
Dec 20, 2021 2.400 2.415 2.320 2.380 559,018 -0.07(-2.86%)
Dec 17, 2021 2.380 2.500 2.310 2.450 826,594 +0.04(+1.66%)
Dec 16, 2021 2.570 2.570 2.385 2.410 488,083 -0.12(-4.74%)
Dec 15, 2021 2.450 2.540 2.350 2.530 847,901 +0.08(+3.27%)
Dec 14, 2021 2.560 2.570 2.450 2.450 493,473 -0.14(-5.41%)
Dec 13, 2021 2.670 2.710 2.550 2.590 760,797 -0.13(-4.78%)
Dec 10, 2021 2.850 2.850 2.650 2.720 783,143 -0.08(-2.86%)
Dec 09, 2021 2.940 3.025 2.800 2.800 601,374 -0.11(-3.78%)
Dec 08, 2021 2.780 3.000 2.710 2.910 829,295 +0.17(+6.20%)
Dec 07, 2021 2.690 2.829 2.680 2.740 648,122 +0.09(+3.40%)
Dec 06, 2021 2.500 2.700 2.390 2.650 776,809 +0.11(+4.33%)
Dec 03, 2021 2.730 2.740 2.460 2.540 1,703,413 -0.20(-7.30%)
Dec 02, 2021 2.680 2.760 2.590 2.740 1,019,178 +0.07(+2.62%)
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.