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 (%)
Aug 31, 2021 3.750 3.920 3.750 3.910 503,689 +0.11(+2.89%)
Aug 30, 2021 3.770 3.860 3.670 3.800 501,059 +0.04(+1.06%)
Aug 27, 2021 3.830 3.870 3.760 3.760 611,902 -0.04(-1.05%)
Aug 26, 2021 3.740 3.888 3.740 3.800 337,114 +0.02(+0.53%)
Aug 25, 2021 3.780 3.880 3.740 3.780 325,282 -0.01(-0.26%)
Aug 24, 2021 3.720 3.810 3.670 3.790 353,067 +0.13(+3.55%)
Aug 23, 2021 3.440 3.680 3.400 3.660 1,001,025 +0.18(+5.17%)
Aug 20, 2021 3.350 3.510 3.250 3.480 484,214 +0.12(+3.57%)
Aug 19, 2021 3.540 3.600 3.360 3.360 823,766 -0.20(-5.62%)
Aug 18, 2021 3.530 3.695 3.450 3.560 724,340 +0.04(+1.14%)
Aug 17, 2021 3.850 3.850 3.470 3.520 1,658,472 -0.32(-8.33%)
Aug 16, 2021 4.000 4.030 3.810 3.840 953,997 -0.17(-4.24%)
Aug 13, 2021 4.210 4.210 4.020 4.010 479,062 -0.21(-4.98%)
Aug 12, 2021 4.100 4.250 4.050 4.220 505,582 +0.05(+1.20%)
Aug 11, 2021 4.430 4.430 4.160 4.170 705,281 -0.19(-4.36%)
Aug 10, 2021 4.220 4.405 4.150 4.360 1,205,807 +0.20(+4.81%)
Aug 09, 2021 4.050 4.250 3.980 4.160 827,707 +0.09(+2.21%)
Aug 06, 2021 4.000 4.125 3.910 4.070 495,118 +0.11(+2.78%)
Aug 05, 2021 3.850 4.070 3.800 3.960 712,933 +0.11(+2.86%)
Aug 04, 2021 3.910 4.020 3.820 3.850 519,358 -0.09(-2.28%)
Aug 03, 2021 3.970 3.990 3.840 3.940 398,128 -0.03(-0.76%)
Aug 02, 2021 3.850 4.027 3.838 3.970 803,047 +0.14(+3.66%)
Jul 30, 2021 3.850 3.960 3.809 3.830 589,553 -0.06(-1.54%)
Jul 29, 2021 3.930 4.060 3.850 3.890 783,512 -0.04(-1.02%)
Jul 28, 2021 3.870 4.000 3.830 3.930 651,179 +0.14(+3.69%)
Jul 27, 2021 3.930 3.940 3.650 3.790 1,528,496 -0.17(-4.29%)
Jul 26, 2021 4.000 4.090 3.860 3.960 1,424,982 -0.08(-1.98%)
Jul 23, 2021 4.170 4.220 4.020 4.040 612,566 -0.16(-3.81%)
Jul 22, 2021 4.260 4.370 4.120 4.200 455,959 -0.14(-3.23%)
Jul 21, 2021 4.200 4.360 4.200 4.340 562,912 +0.20(+4.83%)
Jul 20, 2021 4.110 4.225 3.950 4.140 609,951 +0.02(+0.49%)
Jul 19, 2021 3.990 4.120 3.860 4.120 795,305 +0.03(+0.73%)
Jul 16, 2021 4.200 4.210 4.020 4.090 515,050 -0.07(-1.68%)
Jul 15, 2021 4.100 4.240 4.030 4.160 636,622 -0.01(-0.24%)
Jul 14, 2021 4.360 4.410 4.120 4.170 750,798 -0.23(-5.23%)
Jul 13, 2021 4.420 4.450 4.310 4.400 437,670 -0.03(-0.68%)
Jul 12, 2021 4.400 4.489 4.261 4.430 620,330 +0.03(+0.68%)
Jul 09, 2021 4.400 4.470 4.259 4.400 501,554 +0.08(+1.85%)
Jul 08, 2021 4.130 4.340 3.971 4.320 990,620 +0.03(+0.70%)
Jul 07, 2021 4.700 4.760 4.250 4.290 1,633,647 -0.49(-10.25%)
Jul 06, 2021 4.730 4.860 4.665 4.780 574,706 +0.03(+0.63%)
Jul 02, 2021 4.860 4.900 4.660 4.750 735,512 -0.15(-3.06%)
Jul 01, 2021 4.960 4.960 4.750 4.900 991,586 +0.14(+2.94%)
Jun 30, 2021 4.990 5.060 4.740 4.760 1,200,106 -0.19(-3.84%)
Jun 29, 2021 5.070 5.190 4.900 4.950 1,079,203 -0.12(-2.37%)
Jun 28, 2021 5.000 5.200 4.960 5.070 1,179,980 -0.11(-2.12%)
Jun 25, 2021 5.100 5.280 5.000 5.180 2,032,381 +0.14(+2.78%)
Jun 24, 2021 5.280 5.380 4.910 5.040 3,344,703 -0.30(-5.62%)
Jun 23, 2021 5.120 5.410 5.030 5.340 4,709,107 +0.07(+1.33%)
Jun 22, 2021 4.420 5.700 4.390 5.270 22,307,380 +0.80(+17.90%)
Jun 21, 2021 4.540 4.540 4.360 4.470 620,453 -0.07(-1.54%)
Jun 18, 2021 4.590 4.650 4.480 4.540 674,949 -0.09(-1.94%)
Jun 17, 2021 4.800 4.880 4.570 4.630 569,256 -0.16(-3.34%)
Jun 16, 2021 4.410 4.820 4.410 4.790 893,666 +0.28(+6.21%)
Jun 15, 2021 4.710 4.710 4.430 4.510 797,804 -0.18(-3.84%)
Jun 14, 2021 4.650 4.860 4.590 4.690 1,114,870 +0.02(+0.43%)
Jun 11, 2021 4.580 4.820 4.580 4.670 891,205 +0.08(+1.74%)
Jun 10, 2021 4.660 4.770 4.520 4.590 964,489 -0.07(-1.50%)
Jun 09, 2021 5.120 5.130 4.630 4.660 1,994,729 -0.23(-4.70%)
Jun 08, 2021 4.660 4.950 4.582 4.890 3,111,960 +0.22(+4.71%)
Jun 07, 2021 4.410 4.730 4.350 4.670 1,314,384 +0.31(+7.11%)
Jun 04, 2021 4.380 4.470 4.250 4.360 1,924,715 +0.11(+2.59%)
Jun 03, 2021 4.610 4.610 4.250 4.250 1,649,249 -0.38(-8.21%)
Jun 02, 2021 4.300 4.740 4.200 4.630 2,854,625 +0.35(+8.18%)
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.