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

Westwater Resources (NY: WWR )

0.4790 +0.0086 (+1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Jun 30, 2022 1.110 1.110 1.050 1.080 346,000 -0.01(-0.92%)
Jun 29, 2022 1.130 1.130 1.070 1.090 387,114 -0.04(-3.54%)
Jun 28, 2022 1.170 1.200 1.130 1.130 210,190 -0.05(-4.24%)
Jun 27, 2022 1.240 1.240 1.170 1.180 276,706 -0.04(-3.28%)
Jun 24, 2022 1.150 1.220 1.150 1.220 445,128 +0.05(+4.27%)
Jun 23, 2022 1.150 1.200 1.125 1.170 398,904 +0.01(+0.86%)
Jun 22, 2022 1.160 1.170 1.130 1.160 487,147 +0.00(+0.00%)
Jun 21, 2022 1.160 1.200 1.139 1.160 603,839 +0.02(+1.75%)
Jun 17, 2022 1.090 1.140 1.080 1.140 937,456 +0.05(+4.59%)
Jun 16, 2022 1.100 1.100 1.040 1.090 790,132 -0.05(-4.39%)
Jun 15, 2022 1.080 1.140 1.060 1.140 672,611 +0.10(+9.62%)
Jun 14, 2022 1.070 1.080 1.040 1.040 381,867 -0.01(-0.95%)
Jun 13, 2022 1.070 1.080 1.000 1.050 850,190 -0.05(-4.55%)
Jun 10, 2022 1.120 1.140 1.100 1.100 581,601 -0.05(-4.35%)
Jun 09, 2022 1.250 1.250 1.150 1.150 499,865 -0.09(-7.26%)
Jun 08, 2022 1.280 1.295 1.220 1.240 775,062 +0.00(+0.00%)
Jun 07, 2022 1.250 1.265 1.210 1.240 608,677 -0.01(-0.80%)
Jun 06, 2022 1.270 1.295 1.220 1.250 491,737 +0.00(+0.00%)
Jun 03, 2022 1.250 1.260 1.210 1.250 376,128 -0.03(-2.34%)
Jun 02, 2022 1.220 1.310 1.210 1.280 550,367 +0.06(+4.92%)
Jun 01, 2022 1.270 1.270 1.200 1.220 362,643 -0.01(-0.81%)
May 31, 2022 1.260 1.280 1.210 1.230 575,348 -0.02(-1.60%)
May 27, 2022 1.190 1.250 1.180 1.250 681,374 +0.07(+5.93%)
May 26, 2022 1.130 1.210 1.130 1.180 586,070 +0.05(+4.42%)
May 25, 2022 1.110 1.150 1.100 1.130 418,635 +0.00(+0.00%)
May 24, 2022 1.180 1.180 1.100 1.130 644,781 -0.05(-4.24%)
May 23, 2022 1.200 1.200 1.150 1.180 817,507 +0.02(+1.72%)
May 20, 2022 1.260 1.260 1.120 1.160 718,057 -0.03(-2.52%)
May 19, 2022 1.130 1.230 1.130 1.190 571,060 +0.04(+3.48%)
May 18, 2022 1.130 1.220 1.120 1.150 731,369 -0.02(-1.71%)
May 17, 2022 1.150 1.200 1.129 1.170 622,735 +0.03(+2.63%)
May 16, 2022 1.170 1.190 1.120 1.140 487,709 -0.03(-2.56%)
May 13, 2022 1.100 1.170 1.100 1.170 1,119,287 +0.10(+9.35%)
May 12, 2022 1.050 1.110 1.000 1.070 1,197,519 +0.01(+0.94%)
May 11, 2022 1.100 1.200 1.050 1.060 1,489,186 -0.06(-5.36%)
May 10, 2022 1.140 1.155 1.050 1.120 1,593,158 +0.03(+2.75%)
May 09, 2022 1.180 1.190 1.080 1.090 1,428,710 -0.11(-9.17%)
May 06, 2022 1.290 1.300 1.190 1.200 1,224,829 -0.11(-8.40%)
May 05, 2022 1.370 1.383 1.270 1.310 772,226 -0.06(-4.38%)
May 04, 2022 1.350 1.390 1.300 1.370 1,133,637 +0.00(+0.00%)
May 03, 2022 1.340 1.390 1.330 1.370 886,996 +0.02(+1.48%)
May 02, 2022 1.270 1.350 1.260 1.350 936,407 +0.06(+4.65%)
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%)
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.