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 (%)
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%)
Jun 01, 2021 4.160 4.310 4.120 4.280 882,137 +0.07(+1.66%)
May 28, 2021 4.400 4.400 4.190 4.210 817,408 -0.06(-1.41%)
May 27, 2021 4.210 4.350 4.040 4.270 1,217,658 +0.11(+2.64%)
May 26, 2021 3.930 4.200 3.930 4.160 1,389,416 +0.21(+5.32%)
May 25, 2021 3.950 4.100 3.890 3.950 1,172,412 +0.09(+2.33%)
May 24, 2021 3.900 3.970 3.800 3.860 993,469 -0.07(-1.78%)
May 21, 2021 4.070 4.129 3.900 3.930 1,380,150 -0.06(-1.50%)
May 20, 2021 3.900 4.020 3.830 3.990 767,989 +0.03(+0.76%)
May 19, 2021 3.860 4.000 3.760 3.960 622,888 -0.03(-0.75%)
May 18, 2021 3.900 4.140 3.835 3.990 1,875,907 +0.04(+1.01%)
May 17, 2021 3.910 4.060 3.820 3.950 1,176,207 +0.11(+2.86%)
May 14, 2021 3.780 3.920 3.730 3.840 1,135,483 +0.17(+4.63%)
May 13, 2021 3.900 3.980 3.510 3.670 1,458,944 +0.03(+0.82%)
May 12, 2021 3.920 4.000 3.610 3.640 1,536,151 -0.24(-6.19%)
May 11, 2021 3.550 3.939 3.450 3.880 1,555,320 +0.11(+2.92%)
May 10, 2021 4.150 4.170 3.750 3.770 1,794,005 -0.34(-8.27%)
May 07, 2021 4.010 4.240 3.990 4.110 1,168,652 +0.07(+1.73%)
May 06, 2021 4.070 4.150 3.950 4.040 1,375,209 -0.14(-3.35%)
May 05, 2021 4.180 4.310 4.070 4.180 1,333,014 -0.09(-2.11%)
May 04, 2021 4.160 4.300 3.990 4.270 1,228,627 +0.02(+0.47%)
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.