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

Westwater Resources (NY: WWR )

0.5034 +0.0214 (+4.44%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 29, 2023 0.5700 0.5800 0.5353 0.5649 598,988 -0.01(-0.89%)
Dec 28, 2023 0.5710 0.5885 0.5700 0.5700 222,987 -0.01(-1.76%)
Dec 27, 2023 0.6000 0.6096 0.5700 0.5802 411,375 -0.02(-3.61%)
Dec 26, 2023 0.5910 0.6100 0.5900 0.6019 213,945 +0.00(+0.37%)
Dec 22, 2023 0.5950 0.6074 0.5750 0.5997 130,794 +0.02(+3.22%)
Dec 21, 2023 0.6000 0.6188 0.5800 0.5810 321,414 -0.00(-0.03%)
Dec 20, 2023 0.5800 0.5900 0.5653 0.5812 200,758 +0.00(+0.69%)
Dec 19, 2023 0.5900 0.6088 0.5761 0.5772 267,129 -0.02(-2.99%)
Dec 18, 2023 0.6290 0.6620 0.5800 0.5950 870,971 -0.05(-7.10%)
Dec 15, 2023 0.6600 0.7646 0.6405 0.6405 212,665 -0.06(-8.29%)
Dec 14, 2023 0.7500 0.7800 0.6630 0.6984 553,976 -0.02(-3.15%)
Dec 13, 2023 0.6200 0.7400 0.6200 0.7211 696,321 +0.10(+16.31%)
Dec 12, 2023 0.6010 0.6485 0.6001 0.6200 213,946 +0.01(+2.06%)
Dec 11, 2023 0.6100 0.6221 0.6000 0.6075 145,729 -0.01(-1.54%)
Dec 08, 2023 0.6200 0.6200 0.6018 0.6170 138,523 -0.00(-0.32%)
Dec 07, 2023 0.6100 0.6224 0.6000 0.6190 120,072 +0.01(+1.99%)
Dec 06, 2023 0.6100 0.6220 0.6000 0.6069 137,947 -0.00(-0.51%)
Dec 05, 2023 0.6100 0.6350 0.6100 0.6100 165,008 +0.01(+1.50%)
Dec 04, 2023 0.5999 0.6155 0.5972 0.6010 176,044 +0.01(+1.35%)
Dec 01, 2023 0.5900 0.6100 0.5900 0.5930 158,906 -0.02(-2.79%)
Nov 30, 2023 0.6000 0.6200 0.5925 0.6100 114,270 +0.00(+0.02%)
Nov 29, 2023 0.6000 0.6249 0.5958 0.6099 83,609 +0.01(+1.67%)
Nov 28, 2023 0.5900 0.6149 0.5900 0.5999 194,304 +0.00(+0.82%)
Nov 27, 2023 0.6400 0.6400 0.5950 0.5950 137,894 -0.05(-7.03%)
Nov 24, 2023 0.6103 0.6500 0.6103 0.6400 58,957 +0.00(+0.77%)
Nov 22, 2023 0.6276 0.6500 0.6200 0.6351 83,581 +0.02(+3.10%)
Nov 21, 2023 0.6100 0.6299 0.6010 0.6160 84,475 -0.02(-2.69%)
Nov 20, 2023 0.6315 0.6668 0.6200 0.6330 230,504 -0.00(-0.24%)
Nov 17, 2023 0.6420 0.6501 0.6131 0.6345 216,477 -0.02(-3.50%)
Nov 16, 2023 0.6090 0.6690 0.5890 0.6575 450,822 +0.06(+10.88%)
Nov 15, 2023 0.6240 0.6240 0.5815 0.5930 93,305 +0.00(+0.63%)
Nov 14, 2023 0.5955 0.6000 0.5815 0.5893 182,837 -0.01(-1.04%)
Nov 13, 2023 0.5985 0.5985 0.5807 0.5955 84,463 +0.02(+4.11%)
Nov 10, 2023 0.5900 0.6115 0.5700 0.5720 117,943 -0.01(-1.89%)
Nov 09, 2023 0.6000 0.6115 0.5703 0.5830 156,103 -0.02(-3.52%)
Nov 08, 2023 0.6300 0.6459 0.6000 0.6043 57,719 -0.03(-4.08%)
Nov 07, 2023 0.6222 0.6482 0.6012 0.6300 81,813 +0.02(+3.82%)
Nov 06, 2023 0.6000 0.6270 0.6000 0.6068 69,075 -0.00(-0.67%)
Nov 03, 2023 0.5800 0.6400 0.5799 0.6109 129,073 +0.02(+2.67%)
Nov 02, 2023 0.6100 0.6197 0.5855 0.5950 159,491 -0.00(-0.03%)
Nov 01, 2023 0.5900 0.6200 0.5900 0.5952 55,841 -0.00(-0.80%)
Oct 31, 2023 0.6362 0.6399 0.5869 0.6000 118,264 +0.00(+0.00%)
Oct 30, 2023 0.6500 0.6750 0.5900 0.6000 289,470 -0.05(-6.98%)
Oct 27, 2023 0.6200 0.6450 0.6100 0.6450 157,801 +0.02(+3.65%)
Oct 26, 2023 0.6200 0.6400 0.6110 0.6223 134,346 -0.00(-0.43%)
Oct 25, 2023 0.6800 0.6947 0.6200 0.6250 372,810 -0.06(-8.09%)
Oct 24, 2023 0.8000 0.8790 0.6618 0.6800 1,607,768 -0.07(-9.33%)
Oct 23, 2023 0.6700 0.8800 0.6500 0.7500 2,825,163 +0.10(+15.92%)
Oct 20, 2023 0.6301 0.6600 0.6101 0.6470 1,031,802 +0.09(+17.00%)
Oct 19, 2023 0.5594 0.5770 0.5500 0.5530 93,246 -0.01(-1.25%)
Oct 18, 2023 0.5800 0.6000 0.5416 0.5600 171,054 +0.00(+0.18%)
Oct 17, 2023 0.5150 0.5879 0.5150 0.5590 226,754 +0.05(+9.39%)
Oct 16, 2023 0.5100 0.5478 0.5100 0.5110 166,366 +0.02(+4.29%)
Oct 13, 2023 0.5200 0.5200 0.4800 0.4900 260,208 -0.03(-5.77%)
Oct 12, 2023 0.5300 0.5369 0.5200 0.5200 228,175 +0.01(+1.33%)
Oct 11, 2023 0.5600 0.5869 0.5000 0.5132 220,208 -0.06(-10.89%)
Oct 10, 2023 0.5700 0.5800 0.5602 0.5759 81,463 +0.02(+2.84%)
Oct 09, 2023 0.5920 0.6000 0.5514 0.5600 179,074 -0.04(-6.67%)
Oct 06, 2023 0.5905 0.6180 0.5905 0.6000 88,390 +0.01(+1.01%)
Oct 05, 2023 0.5990 0.6180 0.5940 0.5940 104,996 +0.00(+0.63%)
Oct 04, 2023 0.5800 0.5977 0.5800 0.5903 91,433 +0.01(+2.41%)
Oct 03, 2023 0.6350 0.6398 0.5507 0.5764 302,369 -0.05(-8.10%)
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.