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

Westwater Resources (NY: WWR )

0.4704 UNCHANGED
Streaming Delayed 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 (%)
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%)
Feb 01, 2023 1.080 1.110 1.060 1.080 236,051 +0.00(+0.00%)
Jan 31, 2023 1.050 1.090 1.050 1.080 182,734 +0.03(+2.86%)
Jan 30, 2023 1.090 1.090 1.040 1.050 241,527 -0.03(-2.78%)
Jan 27, 2023 1.110 1.110 1.060 1.080 425,657 -0.02(-1.82%)
Jan 26, 2023 1.150 1.160 1.060 1.100 524,366 -0.01(-0.90%)
Jan 25, 2023 1.130 1.150 1.080 1.110 1,345,506 +0.09(+8.82%)
Jan 24, 2023 1.040 1.040 1.000 1.020 134,391 -0.02(-1.92%)
Jan 23, 2023 1.030 1.060 1.010 1.040 262,639 +0.02(+1.96%)
Jan 20, 2023 1.070 1.070 1.020 1.020 152,846 -0.02(-2.39%)
Jan 19, 2023 1.040 1.050 1.010 1.045 140,145 -0.01(-0.48%)
Jan 18, 2023 1.070 1.080 1.010 1.050 233,963 -0.01(-0.94%)
Jan 17, 2023 1.080 1.090 1.000 1.060 259,621 +0.01(+0.95%)
Jan 13, 2023 1.060 1.090 1.010 1.050 362,458 +0.00(+0.00%)
Jan 12, 2023 1.050 1.060 1.010 1.050 359,891 +0.06(+6.06%)
Jan 11, 2023 1.000 1.030 0.9700 0.9900 345,766 -0.01(-0.50%)
Jan 10, 2023 0.9500 1.000 0.9301 0.9950 198,980 +0.04(+4.73%)
Jan 09, 2023 0.9200 0.9890 0.9100 0.9501 301,658 +0.04(+3.84%)
Jan 06, 2023 0.9000 0.9199 0.8900 0.9150 178,747 +0.01(+0.55%)
Jan 05, 2023 0.9000 0.9600 0.8600 0.9100 1,114,154 +0.08(+10.06%)
Jan 04, 2023 0.8300 0.8398 0.8100 0.8268 143,297 -0.00(-0.16%)
Jan 03, 2023 0.8000 0.8400 0.7800 0.8281 255,254 +0.04(+4.82%)
Dec 30, 2022 0.7700 0.8000 0.7700 0.7900 346,912 +0.00(+0.00%)
Dec 29, 2022 0.7800 0.8161 0.7720 0.7900 489,631 +0.01(+1.82%)
Dec 28, 2022 0.8000 0.8178 0.7701 0.7759 365,640 -0.04(-4.45%)
Dec 27, 2022 0.8500 0.8799 0.8100 0.8120 202,756 -0.05(-6.13%)
Dec 23, 2022 0.8700 0.9000 0.8401 0.8650 168,842 -0.02(-1.70%)
Dec 22, 2022 0.8200 0.8900 0.8100 0.8800 942,253 +0.09(+11.82%)
Dec 21, 2022 0.8100 0.8200 0.7700 0.7870 246,694 -0.01(-1.63%)
Dec 20, 2022 0.7700 0.8213 0.7696 0.8000 234,950 +0.02(+2.04%)
Dec 19, 2022 0.8100 0.8200 0.7650 0.7840 404,589 -0.03(-3.21%)
Dec 16, 2022 0.8400 0.8598 0.7900 0.8100 452,791 -0.03(-3.70%)
Dec 15, 2022 0.8800 0.8900 0.8302 0.8411 283,505 -0.02(-2.21%)
Dec 14, 2022 0.9050 0.9050 0.8601 0.8601 492,280 -0.05(-5.48%)
Dec 13, 2022 0.9700 0.9800 0.9100 0.9100 380,653 -0.01(-1.09%)
Dec 12, 2022 0.9690 0.9900 0.9200 0.9200 401,029 -0.03(-3.36%)
Dec 09, 2022 0.9700 1.001 0.9500 0.9520 361,010 -0.05(-4.80%)
Dec 08, 2022 1.010 1.030 0.9701 1.000 461,770 -0.01(-0.99%)
Dec 07, 2022 1.060 1.070 1.010 1.010 530,361 -0.05(-4.72%)
Dec 06, 2022 1.150 1.150 1.060 1.060 455,799 -0.04(-3.64%)
Dec 05, 2022 1.170 1.170 1.100 1.100 173,229 -0.07(-5.98%)
Dec 02, 2022 1.120 1.180 1.120 1.170 224,164 +0.03(+2.63%)
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.